Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	37.13	38.24	37.13	37.86	14,671,035	+0.32(+0.85%)
Mar 28, 2003	36.63	37.68	36.63	37.54	8,723,653	+0.27(+0.74%)
Mar 27, 2003	36.63	37.51	36.44	37.26	8,434,286	+0.20(+0.53%)
Mar 26, 2003	37.35	37.36	36.95	37.07	10,150,768	-0.27(-0.74%)
Mar 25, 2003	36.96	37.55	36.65	37.34	11,686,567	+0.22(+0.58%)
Mar 24, 2003	37.35	37.93	37.06	37.13	11,057,695	-1.26(-3.27%)
Mar 21, 2003	38.06	38.39	37.54	38.38	13,282,441	+0.84(+2.23%)
Mar 20, 2003	37.40	37.62	36.96	37.54	8,966,703	+0.05(+0.14%)
Mar 19, 2003	37.18	37.58	36.64	37.49	10,437,536	+0.35(+0.93%)
Mar 18, 2003	36.89	37.23	36.69	37.14	11,034,613	+0.26(+0.69%)
Mar 17, 2003	35.62	36.96	35.59	36.89	12,563,075	+0.79(+2.17%)
Mar 14, 2003	36.41	36.56	35.85	36.10	11,599,131	-0.19(-0.52%)
Mar 13, 2003	35.77	36.37	35.48	36.29	14,731,568	+0.52(+1.46%)
Mar 12, 2003	35.65	35.85	35.38	35.77	13,632,341	+0.13(+0.37%)
Mar 11, 2003	35.66	35.97	35.30	35.64	11,254,428	+0.23(+0.65%)
Mar 10, 2003	35.69	36.11	35.29	35.41	10,874,567	-0.77(-2.12%)
Mar 07, 2003	34.38	36.24	34.36	36.18	20,298,326	+1.31(+3.75%)
Mar 06, 2003	34.41	35.16	34.21	34.87	14,196,553	+0.32(+0.93%)
Mar 05, 2003	33.70	34.61	33.69	34.55	10,206,409	+0.73(+2.17%)
Mar 04, 2003	34.31	34.64	33.81	33.81	8,368,555	-0.48(-1.41%)
Mar 03, 2003	34.78	34.96	34.18	34.30	8,643,401	-0.01(-0.04%)
Feb 28, 2003	34.36	34.70	34.09	34.31	9,842,293	-0.22(-0.63%)
Feb 27, 2003	34.01	34.74	33.89	34.53	8,374,211	+0.63(+1.85%)
Feb 26, 2003	34.51	34.92	33.90	33.90	9,277,317	-0.61(-1.78%)
Feb 25, 2003	33.93	34.57	33.59	34.51	9,424,217	+0.22(+0.63%)
Feb 24, 2003	34.99	34.99	34.29	34.30	8,382,313	-0.69(-1.96%)
Feb 21, 2003	34.33	35.20	34.06	34.99	9,895,031	+1.02(+3.00%)
Feb 20, 2003	34.74	34.89	33.76	33.97	8,446,209	-0.43(-1.24%)
Feb 19, 2003	34.68	34.76	34.15	34.39	6,864,704	-0.32(-0.92%)
Feb 18, 2003	34.67	35.29	34.41	34.71	12,271,568	+0.86(+2.53%)
Feb 14, 2003	33.57	34.34	33.49	33.85	12,890,352	+0.29(+0.86%)
Feb 13, 2003	32.70	33.92	32.12	33.57	20,344,642	+0.86(+2.62%)
Feb 12, 2003	33.89	33.89	32.71	32.71	23,829,732	-1.31(-3.85%)
Feb 11, 2003	34.34	35.08	33.87	34.02	12,254,295	-0.03(-0.08%)
Feb 10, 2003	33.63	34.66	33.51	34.04	12,336,229	+0.13(+0.39%)
Feb 07, 2003	33.82	34.07	33.58	33.91	9,585,639	-0.18(-0.54%)
Feb 06, 2003	34.09	34.19	33.61	34.10	9,716,794	+0.01(+0.04%)
Feb 05, 2003	34.51	34.80	34.06	34.08	9,072,636	-0.43(-1.25%)
Feb 04, 2003	34.35	34.67	33.76	34.51	10,735,310	-0.38(-1.09%)
Feb 03, 2003	35.00	35.23	34.65	34.89	8,946,372	-0.18(-0.50%)
Jan 31, 2003	34.08	35.20	33.85	35.07	15,229,285	+1.35(+4.02%)
Jan 30, 2003	34.19	34.38	33.72	33.72	11,821,238	-0.56(-1.64%)
Jan 29, 2003	34.18	34.61	33.89	34.28	13,903,212	-0.42(-1.21%)
Jan 28, 2003	34.54	34.74	33.85	34.70	11,609,831	+0.56(+1.65%)
Jan 27, 2003	34.70	34.97	33.82	34.14	16,118,939	-0.94(-2.67%)
Jan 24, 2003	35.86	35.91	34.78	35.07	12,025,156	-0.78(-2.17%)
Jan 23, 2003	35.62	35.95	35.49	35.85	10,369,513	+0.52(+1.48%)
Jan 22, 2003	35.32	35.81	34.95	35.33	14,751,440	+0.01(+0.02%)
Jan 21, 2003	36.18	36.63	35.20	35.32	14,988,681	-0.52(-1.46%)
Jan 17, 2003	35.78	36.08	35.67	35.84	8,604,115	+0.07(+0.20%)
Jan 16, 2003	36.44	36.47	35.43	35.77	11,862,817	-0.21(-0.58%)
Jan 15, 2003	37.03	37.03	35.90	35.98	11,860,065	-0.89(-2.41%)
Jan 14, 2003	36.37	36.94	36.37	36.87	7,624,426	+0.21(+0.57%)
Jan 13, 2003	37.42	37.42	36.48	36.66	11,585,679	-0.76(-2.03%)
Jan 10, 2003	37.19	37.45	36.85	37.42	7,934,276	+0.23(+0.62%)
Jan 09, 2003	36.88	37.35	36.58	37.19	9,094,953	+0.73(+2.01%)
Jan 08, 2003	36.67	36.88	36.27	36.46	8,481,367	-0.22(-0.59%)
Jan 07, 2003	37.35	37.37	36.57	36.67	9,978,493	-0.84(-2.25%)
Jan 06, 2003	37.00	37.65	36.87	37.52	9,050,776	+0.35(+0.95%)
Jan 03, 2003	36.63	37.25	36.63	37.16	13,365,904	+0.97(+2.67%)

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.