Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	43.14	43.21	42.50	42.62	1,021,818	-0.73(-1.68%)
Mar 28, 2003	42.36	43.57	42.26	43.35	1,326,253	+0.99(+2.34%)
Mar 27, 2003	42.26	42.64	41.67	42.36	1,148,932	+0.10(+0.23%)
Mar 26, 2003	43.03	43.03	42.05	42.26	1,713,186	-0.77(-1.79%)
Mar 25, 2003	42.86	43.36	42.50	43.03	1,388,213	+0.17(+0.39%)
Mar 24, 2003	42.85	42.99	42.46	42.86	855,338	-0.72(-1.65%)
Mar 21, 2003	43.16	43.73	42.99	43.58	1,499,922	+0.96(+2.24%)
Mar 20, 2003	42.24	43.03	42.15	42.63	1,301,834	+0.39(+0.91%)
Mar 19, 2003	41.85	42.42	41.52	42.24	1,742,626	-0.37(-0.86%)
Mar 18, 2003	43.00	43.29	41.86	42.61	2,114,725	-0.31(-0.71%)
Mar 17, 2003	40.82	42.92	40.72	42.92	2,258,841	+2.00(+4.88%)
Mar 14, 2003	40.31	42.02	40.23	40.92	3,406,291	+1.79(+4.57%)
Mar 13, 2003	38.95	39.26	38.39	39.13	1,247,178	+0.57(+1.48%)
Mar 12, 2003	37.99	38.62	37.81	38.56	1,318,494	+0.20(+0.53%)
Mar 11, 2003	38.95	39.19	38.36	38.36	979,599	-0.56(-1.44%)
Mar 10, 2003	39.57	39.57	38.88	38.92	746,138	-0.70(-1.77%)
Mar 07, 2003	39.08	39.70	38.82	39.62	1,106,143	+0.37(+0.94%)
Mar 06, 2003	38.74	39.37	38.41	39.25	1,300,123	+0.49(+1.27%)
Mar 05, 2003	38.30	38.87	37.99	38.76	1,461,583	+0.51(+1.33%)
Mar 04, 2003	38.32	38.80	38.21	38.25	1,211,120	-0.04(-0.11%)
Mar 03, 2003	39.12	39.44	38.25	38.30	1,783,247	-0.60(-1.55%)
Feb 28, 2003	39.29	39.59	38.80	38.90	1,821,131	-0.39(-0.98%)
Feb 27, 2003	39.22	39.61	38.88	39.29	1,995,827	+0.14(+0.36%)
Feb 26, 2003	39.38	39.92	38.91	39.15	3,144,303	-0.20(-0.51%)
Feb 25, 2003	38.12	39.43	38.10	39.35	2,473,018	+1.08(+2.82%)
Feb 24, 2003	38.53	38.72	38.25	38.27	1,275,476	-0.25(-0.66%)
Feb 21, 2003	37.82	38.59	37.53	38.53	1,801,390	+0.83(+2.21%)
Feb 20, 2003	36.80	37.85	36.80	37.69	1,582,421	+0.89(+2.43%)
Feb 19, 2003	37.02	37.21	36.47	36.80	794,976	-0.66(-1.75%)
Feb 18, 2003	36.68	37.46	36.63	37.46	847,122	+0.82(+2.25%)
Feb 14, 2003	36.42	37.24	36.38	36.63	1,270,684	+0.19(+0.53%)
Feb 13, 2003	36.35	36.68	35.92	36.44	872,910	+0.09(+0.24%)
Feb 12, 2003	36.90	36.94	36.11	36.35	940,119	-0.55(-1.50%)
Feb 11, 2003	37.20	37.51	36.69	36.90	858,076	-0.34(-0.92%)
Feb 10, 2003	37.08	37.41	36.34	37.25	1,212,718	+0.18(+0.50%)
Feb 07, 2003	36.72	37.68	36.72	37.06	2,651,252	+0.52(+1.41%)
Feb 06, 2003	36.28	36.69	36.00	36.55	1,203,019	+0.26(+0.72%)
Feb 05, 2003	35.65	36.72	35.65	36.28	1,040,988	+0.51(+1.42%)
Feb 04, 2003	36.06	36.15	35.37	35.77	1,081,268	-0.67(-1.83%)
Feb 03, 2003	36.04	36.81	35.89	36.44	1,138,321	+0.51(+1.41%)
Jan 31, 2003	35.93	36.19	35.62	35.93	1,706,340	+0.00(+0.00%)
Jan 30, 2003	36.81	37.07	35.33	35.93	2,346,018	+0.00(+0.00%)
Jan 29, 2003	34.57	36.13	34.31	35.93	2,541,025	+1.31(+3.80%)
Jan 28, 2003	33.96	34.62	33.43	34.62	1,670,739	+0.98(+2.92%)
Jan 27, 2003	34.30	34.47	33.50	33.64	866,977	-0.67(-1.94%)
Jan 24, 2003	34.48	34.70	34.19	34.30	1,350,558	-0.26(-0.76%)
Jan 23, 2003	34.24	34.60	34.05	34.56	603,962	+0.39(+1.13%)
Jan 22, 2003	34.08	34.50	34.01	34.18	700,724	+0.09(+0.26%)
Jan 21, 2003	35.06	35.27	34.05	34.09	736,896	-0.61(-1.77%)
Jan 17, 2003	33.35	34.84	33.32	34.70	1,339,832	+1.26(+3.77%)
Jan 16, 2003	33.64	33.87	33.38	33.44	940,004	-0.18(-0.55%)
Jan 15, 2003	33.74	33.77	33.47	33.63	802,621	-0.16(-0.47%)
Jan 14, 2003	34.09	34.13	33.52	33.78	1,247,520	-0.53(-1.53%)
Jan 13, 2003	35.01	35.01	34.28	34.31	1,328,535	-0.69(-1.98%)
Jan 10, 2003	35.27	35.45	34.92	35.00	704,490	-0.27(-0.77%)
Jan 09, 2003	35.06	35.35	34.93	35.27	832,288	+0.22(+0.63%)
Jan 08, 2003	35.28	35.41	34.99	35.06	662,499	-0.23(-0.65%)
Jan 07, 2003	35.41	35.52	35.13	35.28	714,075	-0.35(-0.98%)
Jan 06, 2003	35.45	35.76	35.31	35.63	932,473	+0.23(+0.64%)
Jan 03, 2003	35.49	35.95	35.34	35.41	1,174,150	+0.09(+0.25%)

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.