Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	29.19	29.25	28.66	28.88	2,025,842	-0.60(-2.04%)
Mar 28, 2003	29.37	29.74	29.25	29.48	1,804,248	-0.35(-1.17%)
Mar 27, 2003	28.84	30.10	28.70	29.83	3,143,025	+0.95(+3.29%)
Mar 26, 2003	28.77	29.43	28.02	28.88	3,149,503	+0.13(+0.45%)
Mar 25, 2003	29.55	29.81	28.70	28.75	3,342,084	-0.59(-2.01%)
Mar 24, 2003	30.42	30.50	29.24	29.34	2,838,074	-1.01(-3.33%)
Mar 21, 2003	30.03	30.50	29.58	30.35	2,167,299	+0.68(+2.29%)
Mar 20, 2003	29.64	29.86	28.81	29.67	3,228,149	+0.10(+0.34%)
Mar 19, 2003	30.11	30.41	29.17	29.57	2,996,659	-0.49(-1.63%)
Mar 18, 2003	29.70	30.11	29.16	30.06	2,966,059	+0.34(+1.14%)
Mar 17, 2003	28.98	30.40	28.86	29.72	5,636,928	+0.52(+1.78%)
Mar 14, 2003	29.40	29.51	28.80	29.20	3,691,884	-0.22(-0.75%)
Mar 13, 2003	28.96	29.50	28.22	29.42	3,759,300	+0.90(+3.16%)
Mar 12, 2003	28.34	28.82	28.01	28.52	5,317,414	+0.02(+0.07%)
Mar 11, 2003	28.66	29.13	27.86	28.50	3,997,100	-0.28(-0.97%)
Mar 10, 2003	28.74	29.08	28.33	28.78	3,139,000	+0.03(+0.10%)
Mar 07, 2003	28.97	29.02	28.10	28.75	3,844,800	-0.30(-1.03%)
Mar 06, 2003	28.75	29.20	28.14	29.05	4,927,700	+0.29(+1.01%)
Mar 05, 2003	27.67	29.33	27.67	28.76	9,237,600	+1.11(+4.01%)
Mar 04, 2003	27.14	27.99	26.66	27.65	10,985,600	+1.70(+6.55%)
Mar 03, 2003	26.40	27.15	25.76	25.95	3,056,700	-0.38(-1.44%)
Feb 28, 2003	26.25	26.60	26.10	26.33	2,673,600	+0.18(+0.69%)
Feb 27, 2003	26.26	26.50	25.50	26.15	2,897,400	-0.16(-0.61%)
Feb 26, 2003	26.38	26.50	25.97	26.31	4,380,700	-0.19(-0.72%)
Feb 25, 2003	26.06	26.68	25.76	26.50	2,763,200	+0.43(+1.65%)
Feb 24, 2003	26.89	27.00	25.91	26.07	2,061,100	-0.53(-1.99%)
Feb 21, 2003	26.60	26.80	26.14	26.60	2,005,400	+0.18(+0.68%)
Feb 20, 2003	26.63	26.95	26.25	26.42	1,500,300	-0.06(-0.23%)
Feb 19, 2003	26.31	26.64	25.80	26.48	2,560,600	+0.15(+0.57%)
Feb 18, 2003	25.22	26.50	25.21	26.33	2,893,800	+1.23(+4.90%)
Feb 14, 2003	24.48	25.14	24.12	25.10	2,275,800	+0.59(+2.41%)
Feb 13, 2003	25.04	25.34	23.88	24.51	3,521,000	-0.38(-1.53%)
Feb 12, 2003	25.01	25.45	24.65	24.89	2,785,000	-0.25(-0.99%)
Feb 11, 2003	25.66	25.87	24.90	25.14	2,274,400	-0.47(-1.84%)
Feb 10, 2003	24.82	25.63	24.81	25.61	2,989,800	+0.91(+3.68%)
Feb 07, 2003	25.51	25.85	24.39	24.70	2,226,100	-0.64(-2.53%)
Feb 06, 2003	25.04	25.66	24.51	25.34	2,050,600	+0.18(+0.71%)
Feb 05, 2003	25.50	26.05	24.95	25.16	2,580,800	-0.28(-1.10%)
Feb 04, 2003	25.65	25.67	24.75	25.44	3,022,400	-0.56(-2.15%)
Feb 03, 2003	25.87	26.10	25.28	26.00	3,962,900	+0.05(+0.19%)
Jan 31, 2003	25.10	26.15	25.05	25.95	3,975,800	+0.75(+2.98%)
Jan 30, 2003	25.28	25.50	24.57	25.20	5,837,590	-0.07(-0.28%)
Jan 29, 2003	24.55	25.74	24.25	25.27	5,327,500	+0.48(+1.94%)
Jan 28, 2003	23.53	24.85	23.53	24.79	4,204,100	+1.10(+4.64%)
Jan 27, 2003	23.46	24.23	23.04	23.69	4,571,800	+0.12(+0.51%)
Jan 24, 2003	24.61	24.70	23.35	23.57	4,022,000	-1.10(-4.46%)
Jan 23, 2003	24.71	25.00	24.13	24.67	4,353,800	+0.02(+0.08%)
Jan 22, 2003	24.74	25.20	24.33	24.65	3,661,900	-0.10(-0.40%)
Jan 21, 2003	26.39	26.45	24.69	24.75	4,677,100	-1.02(-3.96%)
Jan 17, 2003	26.39	26.57	25.64	25.77	3,112,900	-0.74(-2.79%)
Jan 16, 2003	26.33	26.78	26.07	26.51	3,366,100	+0.22(+0.84%)
Jan 15, 2003	26.95	26.98	26.00	26.29	4,198,100	-0.62(-2.30%)
Jan 14, 2003	26.21	27.07	26.17	26.91	6,175,300	+0.72(+2.75%)
Jan 13, 2003	27.05	27.47	26.05	26.19	9,265,000	-0.03(-0.11%)
Jan 10, 2003	24.92	26.80	24.65	26.22	7,107,000	+1.17(+4.67%)
Jan 09, 2003	24.06	25.38	24.05	25.05	5,757,700	+1.05(+4.38%)
Jan 08, 2003	24.85	24.88	23.91	24.00	3,526,400	-0.97(-3.88%)
Jan 07, 2003	25.42	25.67	24.95	24.97	3,226,100	-0.54(-2.12%)
Jan 06, 2003	23.85	26.17	23.57	25.51	8,121,700	+1.61(+6.74%)
Jan 03, 2003	23.24	23.90	23.23	23.90	4,358,600	+0.62(+2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.