Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	32.55	33.11	31.79	32.53	6,437,020	-0.01(-0.04%)
Mar 28, 2003	32.77	32.89	32.23	32.54	3,780,262	-0.22(-0.68%)
Mar 27, 2003	32.77	33.06	32.31	32.77	6,146,579	-0.26(-0.80%)
Mar 26, 2003	33.44	33.92	32.98	33.03	6,805,029	-0.58(-1.73%)
Mar 25, 2003	32.98	33.98	32.98	33.61	5,757,700	+0.64(+1.94%)
Mar 24, 2003	32.95	33.31	32.77	32.98	5,847,615	-1.06(-3.12%)
Mar 21, 2003	33.46	34.22	33.29	34.04	8,080,885	+0.47(+1.40%)
Mar 20, 2003	33.53	33.67	32.61	33.57	6,685,896	+0.05(+0.14%)
Mar 19, 2003	33.28	33.84	32.41	33.52	7,106,949	+0.24(+0.73%)
Mar 18, 2003	33.81	33.98	33.10	33.28	8,740,379	-0.70(-2.05%)
Mar 17, 2003	32.06	34.10	31.99	33.98	11,026,519	+1.92(+5.99%)
Mar 14, 2003	31.48	32.37	31.39	32.06	9,894,145	+0.60(+1.92%)
Mar 13, 2003	30.19	31.57	29.55	31.45	11,031,215	+2.09(+7.13%)
Mar 12, 2003	29.15	29.38	28.63	29.36	5,646,393	+0.21(+0.71%)
Mar 11, 2003	29.70	30.01	29.09	29.15	7,081,905	-0.45(-1.52%)
Mar 10, 2003	29.48	30.27	29.46	29.60	8,653,072	+0.13(+0.43%)
Mar 07, 2003	28.74	29.55	28.15	29.47	6,711,114	+0.74(+2.56%)
Mar 06, 2003	27.95	29.64	27.92	28.74	10,466,680	+0.25(+0.87%)
Mar 05, 2003	27.94	28.58	27.60	28.49	15,382,100	+1.89(+7.11%)
Mar 04, 2003	27.25	27.69	26.55	26.60	6,558,414	-0.74(-2.71%)
Mar 03, 2003	28.20	28.48	27.26	27.34	5,261,862	-0.78(-2.76%)
Feb 28, 2003	28.17	28.56	27.96	28.12	4,096,791	+0.03(+0.12%)
Feb 27, 2003	28.45	28.57	27.75	28.08	6,100,143	-0.35(-1.23%)
Feb 26, 2003	28.37	28.59	28.08	28.43	4,268,795	+0.06(+0.22%)
Feb 25, 2003	27.37	28.46	27.23	28.37	8,054,102	+0.83(+3.01%)
Feb 24, 2003	29.43	29.44	27.47	27.54	9,461,613	-2.04(-6.88%)
Feb 21, 2003	29.50	29.82	29.20	29.58	3,891,917	+0.28(+0.96%)
Feb 20, 2003	29.70	29.95	29.24	29.30	3,692,956	-0.40(-1.36%)
Feb 19, 2003	30.71	30.81	29.53	29.70	4,297,492	-1.01(-3.30%)
Feb 18, 2003	30.27	30.99	30.19	30.71	3,719,913	+0.44(+1.46%)
Feb 14, 2003	28.95	30.30	28.74	30.27	4,879,940	+1.29(+4.47%)
Feb 13, 2003	29.04	29.12	28.67	28.97	4,045,312	-0.06(-0.22%)
Feb 12, 2003	29.14	29.58	29.00	29.04	3,588,432	-0.07(-0.26%)
Feb 11, 2003	28.80	29.70	28.80	29.11	5,246,905	+0.32(+1.10%)
Feb 10, 2003	29.70	29.78	28.58	28.80	8,145,234	-0.74(-2.49%)
Feb 07, 2003	30.53	30.80	29.37	29.53	6,252,146	-0.88(-2.89%)
Feb 06, 2003	30.33	31.11	29.95	30.41	7,601,917	+0.66(+2.20%)
Feb 05, 2003	30.38	30.56	29.50	29.76	6,406,585	-0.31(-1.03%)
Feb 04, 2003	30.48	30.59	29.88	30.07	4,624,456	-0.41(-1.34%)
Feb 03, 2003	30.19	30.76	30.15	30.47	4,844,983	+0.36(+1.20%)
Jan 31, 2003	29.78	30.18	29.38	30.11	6,934,597	+0.20(+0.67%)
Jan 30, 2003	30.65	30.88	29.65	29.91	5,656,654	-0.09(-0.31%)
Jan 29, 2003	29.99	30.27	29.73	30.00	6,366,584	-0.41(-1.34%)
Jan 28, 2003	30.19	30.71	30.12	30.41	4,704,284	+0.22(+0.74%)
Jan 27, 2003	30.76	30.82	29.78	30.19	7,154,254	-0.72(-2.33%)
Jan 24, 2003	31.77	31.96	30.53	30.91	4,650,022	-0.86(-2.71%)
Jan 23, 2003	31.05	31.91	30.26	31.77	6,918,075	+1.00(+3.25%)
Jan 22, 2003	31.20	31.37	30.58	30.77	5,386,735	-0.45(-1.46%)
Jan 21, 2003	32.49	32.49	31.22	31.22	5,530,390	-1.32(-4.06%)
Jan 17, 2003	33.04	33.06	32.35	32.54	4,916,811	-0.49(-1.50%)
Jan 16, 2003	33.49	33.65	32.77	33.04	6,116,665	-0.45(-1.36%)
Jan 15, 2003	33.12	33.78	32.53	33.49	6,544,849	+0.52(+1.57%)
Jan 14, 2003	32.95	33.63	32.52	32.98	4,539,411	-0.14(-0.43%)
Jan 13, 2003	33.46	33.75	32.60	33.12	5,941,878	-0.33(-1.00%)
Jan 10, 2003	32.98	33.78	32.31	33.45	10,363,721	+0.48(+1.45%)
Jan 09, 2003	31.34	33.06	31.18	32.98	15,888,373	+2.56(+8.41%)
Jan 08, 2003	30.73	31.46	30.30	30.42	9,117,431	-0.37(-1.21%)
Jan 07, 2003	32.00	32.43	30.52	30.79	11,251,742	-1.21(-3.79%)
Jan 06, 2003	32.40	32.53	31.52	32.00	6,152,144	-0.40(-1.22%)
Jan 03, 2003	33.69	33.69	32.23	32.40	6,038,576	-1.29(-3.82%)

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.