Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	42.10	42.88	41.66	42.37	590,045	+0.01(+0.02%)
Mar 28, 2003	41.53	42.53	41.44	42.36	700,357	+0.74(+1.78%)
Mar 27, 2003	41.16	41.88	40.91	41.62	233,452	+0.27(+0.66%)
Mar 26, 2003	41.22	41.74	40.99	41.35	322,837	-0.17(-0.41%)
Mar 25, 2003	41.62	41.92	41.33	41.52	374,415	-0.04(-0.09%)
Mar 24, 2003	42.53	42.53	41.29	41.56	584,374	-0.97(-2.28%)
Mar 21, 2003	41.96	42.70	41.16	42.53	514,432	+0.98(+2.35%)
Mar 20, 2003	41.02	41.66	40.18	41.55	462,044	+0.53(+1.30%)
Mar 19, 2003	40.50	41.22	40.50	41.02	429,099	+0.51(+1.26%)
Mar 18, 2003	40.85	41.29	40.37	40.50	570,196	-0.35(-0.85%)
Mar 17, 2003	39.16	40.85	39.06	40.85	1,084,764	+1.32(+3.33%)
Mar 14, 2003	38.82	39.96	38.56	39.53	895,869	+0.82(+2.12%)
Mar 13, 2003	37.35	38.81	37.28	38.71	411,006	+1.81(+4.90%)
Mar 12, 2003	36.96	37.17	36.31	36.91	698,467	-0.10(-0.28%)
Mar 11, 2003	37.84	38.28	36.91	37.01	574,652	-1.13(-2.95%)
Mar 10, 2003	39.19	39.22	38.09	38.13	268,558	-1.04(-2.67%)
Mar 07, 2003	38.70	39.30	38.58	39.18	460,019	+0.21(+0.55%)
Mar 06, 2003	39.22	39.23	38.76	38.96	314,060	-0.35(-0.89%)
Mar 05, 2003	39.18	39.81	39.03	39.31	470,415	+0.16(+0.42%)
Mar 04, 2003	39.56	39.56	39.02	39.15	344,980	-0.41(-1.05%)
Mar 03, 2003	39.73	39.88	39.25	39.56	626,906	+0.01(+0.04%)
Feb 28, 2003	39.31	39.93	39.31	39.55	628,931	+0.23(+0.58%)
Feb 27, 2003	38.44	39.40	38.25	39.32	743,429	+1.00(+2.61%)
Feb 26, 2003	39.01	39.01	38.25	38.32	474,061	-0.68(-1.75%)
Feb 25, 2003	38.91	39.36	38.52	39.00	477,571	-0.10(-0.25%)
Feb 24, 2003	39.81	39.81	38.98	39.10	513,622	-0.81(-2.04%)
Feb 21, 2003	38.51	39.91	38.22	39.91	1,107,313	+1.38(+3.57%)
Feb 20, 2003	38.44	38.63	38.22	38.53	461,369	+0.06(+0.15%)
Feb 19, 2003	38.47	38.59	37.92	38.48	488,778	+0.01(+0.02%)
Feb 18, 2003	38.33	38.86	38.29	38.47	793,927	+0.25(+0.66%)
Feb 14, 2003	37.66	38.40	37.42	38.22	959,734	+0.70(+1.86%)
Feb 13, 2003	36.71	37.62	36.67	37.52	1,734,084	+1.00(+2.74%)
Feb 12, 2003	36.81	37.25	36.52	36.52	1,382,622	-0.23(-0.62%)
Feb 11, 2003	35.92	37.25	35.85	36.75	1,644,430	+0.68(+1.89%)
Feb 10, 2003	35.73	36.39	35.60	36.07	566,416	+0.33(+0.93%)
Feb 07, 2003	35.84	36.22	35.48	35.73	588,829	+0.08(+0.23%)
Feb 06, 2003	36.66	36.77	35.62	35.65	693,606	-0.99(-2.71%)
Feb 05, 2003	37.14	37.27	36.63	36.65	512,002	+0.02(+0.06%)
Feb 04, 2003	36.29	36.82	35.98	36.62	1,263,668	-1.43(-3.76%)
Feb 03, 2003	37.39	38.31	37.39	38.05	823,497	+0.67(+1.80%)
Jan 31, 2003	36.65	37.53	36.53	37.38	456,238	+0.84(+2.29%)
Jan 30, 2003	37.43	37.62	36.51	36.54	731,682	-0.81(-2.16%)
Jan 29, 2003	37.55	37.56	36.77	37.35	657,285	-0.34(-0.90%)
Jan 28, 2003	36.88	37.90	36.88	37.69	807,430	+0.95(+2.58%)
Jan 27, 2003	36.96	37.81	36.66	36.74	1,156,596	-0.73(-1.96%)
Jan 24, 2003	38.62	39.10	36.92	37.48	1,822,658	-0.10(-0.28%)
Jan 23, 2003	36.99	37.62	36.36	37.58	999,836	+0.63(+1.70%)
Jan 22, 2003	37.48	37.77	36.88	36.95	1,031,431	-0.53(-1.42%)
Jan 21, 2003	38.36	38.41	37.40	37.48	790,957	-0.81(-2.11%)
Jan 17, 2003	38.41	38.54	38.10	38.29	820,122	-0.30(-0.79%)
Jan 16, 2003	40.07	39.85	38.50	38.59	582,753	-0.84(-2.14%)
Jan 15, 2003	40.07	40.07	38.80	39.44	1,007,802	-0.60(-1.50%)
Jan 14, 2003	39.55	40.14	39.00	40.04	1,684,396	+0.49(+1.24%)
Jan 13, 2003	40.98	41.27	39.48	39.55	1,142,149	-1.13(-2.79%)
Jan 10, 2003	41.24	41.33	40.33	40.68	885,742	-0.59(-1.42%)
Jan 09, 2003	41.14	41.40	40.76	41.27	543,327	+0.31(+0.76%)
Jan 08, 2003	41.59	41.59	40.93	40.96	351,191	-0.65(-1.57%)
Jan 07, 2003	41.73	42.07	41.47	41.61	608,002	-0.06(-0.14%)
Jan 06, 2003	41.10	41.92	41.10	41.67	810,670	+0.20(+0.48%)
Jan 03, 2003	41.48	41.62	41.10	41.47	494,719	-0.01(-0.02%)

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.