Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	22.56	22.81	22.35	22.56	1,040,711	-0.34(-1.49%)
Mar 28, 2003	22.91	23.23	22.79	22.90	1,206,198	-0.29(-1.25%)
Mar 27, 2003	23.13	23.38	22.81	23.19	1,079,898	-0.15(-0.64%)
Mar 26, 2003	23.49	23.59	23.10	23.34	1,028,024	-0.15(-0.63%)
Mar 25, 2003	23.38	23.89	23.18	23.49	2,636,102	+0.11(+0.49%)
Mar 24, 2003	23.68	23.69	23.07	23.38	1,327,424	-0.81(-3.34%)
Mar 21, 2003	23.72	24.18	23.42	24.18	1,413,128	+0.67(+2.87%)
Mar 20, 2003	23.29	23.72	22.91	23.51	1,729,021	+0.22(+0.94%)
Mar 19, 2003	22.66	23.34	22.63	23.29	3,191,204	+0.60(+2.63%)
Mar 18, 2003	23.16	23.34	22.45	22.69	2,906,323	-0.47(-2.02%)
Mar 17, 2003	22.27	23.20	22.04	23.16	2,313,020	+0.89(+4.01%)
Mar 14, 2003	22.11	22.70	22.06	22.27	1,105,835	+0.21(+0.93%)
Mar 13, 2003	21.20	22.08	21.20	22.06	1,764,402	+1.09(+5.17%)
Mar 12, 2003	21.03	21.18	20.57	20.98	2,139,075	-0.15(-0.71%)
Mar 11, 2003	21.39	21.62	21.11	21.13	1,947,510	-0.21(-1.00%)
Mar 10, 2003	21.90	21.96	21.34	21.34	2,282,432	-0.65(-2.97%)
Mar 07, 2003	21.85	22.08	21.08	21.99	1,467,257	+0.14(+0.65%)
Mar 06, 2003	21.96	22.11	21.78	21.85	1,282,317	-0.18(-0.80%)
Mar 05, 2003	21.74	22.08	21.74	22.03	1,744,245	+0.28(+1.30%)
Mar 04, 2003	22.06	22.06	21.74	21.74	1,585,664	-0.32(-1.45%)
Mar 03, 2003	22.20	22.33	21.95	22.06	1,939,475	+0.17(+0.78%)
Feb 28, 2003	21.72	22.28	21.60	21.89	1,801,475	+0.23(+1.08%)
Feb 27, 2003	21.14	21.89	21.12	21.66	3,317,223	+0.65(+3.07%)
Feb 26, 2003	21.13	21.28	20.93	21.01	1,889,434	-0.11(-0.54%)
Feb 25, 2003	21.11	21.20	20.89	21.13	1,911,847	+0.03(+0.13%)
Feb 24, 2003	21.09	21.21	20.90	21.10	2,071,414	+0.05(+0.24%)
Feb 21, 2003	20.91	21.18	20.57	21.05	1,101,042	+0.24(+1.16%)
Feb 20, 2003	20.96	21.06	20.62	20.81	917,088	-0.05(-0.24%)
Feb 19, 2003	21.11	21.25	20.79	20.86	1,033,381	-0.16(-0.74%)
Feb 18, 2003	21.03	21.28	20.82	21.01	2,245,218	-0.02(-0.10%)
Feb 14, 2003	21.17	21.69	21.03	21.03	2,369,686	-0.13(-0.64%)
Feb 13, 2003	21.08	21.35	20.61	21.17	2,141,048	+0.19(+0.91%)
Feb 12, 2003	21.02	21.36	20.96	20.98	1,256,944	-0.04(-0.20%)
Feb 11, 2003	21.64	21.71	20.93	21.02	1,471,345	-0.43(-1.98%)
Feb 10, 2003	21.03	21.45	21.03	21.45	1,316,007	+0.43(+2.06%)
Feb 07, 2003	21.60	21.68	20.93	21.01	1,985,428	-0.36(-1.69%)
Feb 06, 2003	21.96	21.97	21.37	21.37	3,450,430	-0.59(-2.68%)
Feb 05, 2003	22.28	22.53	21.81	21.96	2,459,619	+0.01(+0.06%)
Feb 04, 2003	22.35	22.38	21.57	21.95	5,371,440	-1.15(-4.98%)
Feb 03, 2003	23.09	23.18	22.91	23.10	2,331,063	-0.06(-0.24%)
Jan 31, 2003	22.87	23.34	22.79	23.16	1,633,450	+0.28(+1.24%)
Jan 30, 2003	23.06	23.16	22.79	22.87	1,815,712	-0.19(-0.83%)
Jan 29, 2003	22.41	23.28	22.16	23.06	2,542,363	+0.49(+2.17%)
Jan 28, 2003	22.24	22.74	22.19	22.57	2,170,650	+0.34(+1.53%)
Jan 27, 2003	22.70	23.54	22.23	22.23	2,866,713	-0.96(-4.16%)
Jan 24, 2003	23.69	23.70	22.99	23.20	1,628,375	-0.76(-3.17%)
Jan 23, 2003	23.80	24.10	23.58	23.96	670,126	+0.33(+1.38%)
Jan 22, 2003	23.98	24.04	23.49	23.63	1,725,638	-0.35(-1.45%)
Jan 21, 2003	24.37	24.38	23.74	23.98	1,692,230	-0.21(-0.88%)
Jan 17, 2003	24.05	24.24	23.55	24.19	2,527,139	+0.11(+0.47%)
Jan 16, 2003	24.91	24.91	23.66	24.08	3,901,504	-0.83(-3.33%)
Jan 15, 2003	25.43	25.45	24.76	24.91	2,808,074	-0.84(-3.28%)
Jan 14, 2003	25.29	25.75	24.92	25.75	917,370	+0.41(+1.62%)
Jan 13, 2003	25.50	25.57	25.11	25.34	1,252,434	+0.14(+0.56%)
Jan 10, 2003	25.19	25.50	25.01	25.20	1,127,402	-0.17(-0.67%)
Jan 09, 2003	24.97	25.53	24.94	25.37	1,660,514	+0.61(+2.46%)
Jan 08, 2003	25.54	25.54	24.76	24.76	1,952,725	-0.78(-3.06%)
Jan 07, 2003	26.01	26.01	25.41	25.54	2,031,381	-0.47(-1.80%)
Jan 06, 2003	24.94	26.14	24.94	26.01	1,691,948	+1.13(+4.53%)
Jan 03, 2003	24.71	24.91	24.59	24.88	1,354,771	-0.01(-0.03%)

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.