Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	22.12	22.12	21.69	21.79	1,045,594	-0.37(-1.66%)
Mar 28, 2003	21.68	22.31	21.68	22.16	1,573,596	+0.29(+1.32%)
Mar 27, 2003	22.04	22.05	21.68	21.87	102,946	-0.25(-1.15%)
Mar 26, 2003	22.21	22.43	21.99	22.13	1,385,662	-0.05(-0.24%)
Mar 25, 2003	21.49	22.28	21.46	22.18	1,192,465	+0.66(+3.05%)
Mar 24, 2003	21.55	21.71	21.33	21.52	1,354,778	-0.69(-3.11%)
Mar 21, 2003	22.03	22.34	21.83	22.21	2,092,333	+0.56(+2.58%)
Mar 20, 2003	21.95	21.95	21.16	21.65	2,134,999	-0.30(-1.35%)
Mar 19, 2003	21.81	22.05	21.51	21.95	2,330,483	+0.27(+1.25%)
Mar 18, 2003	21.50	21.85	21.32	21.68	3,233,897	+0.40(+1.89%)
Mar 17, 2003	20.33	21.30	20.16	21.28	4,173,343	+1.18(+5.87%)
Mar 14, 2003	20.81	20.81	19.89	20.10	2,755,310	-0.62(-3.00%)
Mar 13, 2003	21.48	21.55	20.12	20.72	5,252,224	-0.77(-3.58%)
Mar 12, 2003	21.27	21.51	21.21	21.49	2,297,083	+0.11(+0.53%)
Mar 11, 2003	21.77	21.81	21.07	21.38	2,661,171	-0.31(-1.41%)
Mar 10, 2003	22.38	22.43	21.63	21.68	1,582,404	-0.79(-3.50%)
Mar 07, 2003	22.43	22.58	22.25	22.47	1,309,939	-0.04(-0.19%)
Mar 06, 2003	22.65	22.65	22.23	22.51	1,829,934	-0.14(-0.62%)
Mar 05, 2003	22.49	22.67	22.42	22.65	1,098,898	+0.17(+0.74%)
Mar 04, 2003	22.95	22.95	22.49	22.49	960,149	-0.44(-1.91%)
Mar 03, 2003	23.17	23.67	22.76	22.92	1,525,326	-0.37(-1.58%)
Feb 28, 2003	23.88	24.09	22.91	23.29	2,490,394	-0.59(-2.45%)
Feb 27, 2003	23.51	23.94	23.41	23.88	810,075	+0.31(+1.34%)
Feb 26, 2003	23.63	24.04	23.48	23.56	961,750	-0.06(-0.26%)
Feb 25, 2003	23.33	23.71	22.77	23.62	1,161,810	+0.31(+1.35%)
Feb 24, 2003	23.95	23.95	23.18	23.31	1,068,014	-0.73(-3.02%)
Feb 21, 2003	23.59	24.16	23.37	24.03	1,826,388	+0.52(+2.19%)
Feb 20, 2003	23.63	23.67	23.50	23.52	1,662,817	-0.14(-0.59%)
Feb 19, 2003	23.66	23.73	23.46	23.66	1,449,374	-0.06(-0.26%)
Feb 18, 2003	22.99	23.72	22.86	23.72	1,882,093	+0.94(+4.15%)
Feb 14, 2003	21.86	22.83	21.32	22.77	4,798,572	+0.70(+3.17%)
Feb 13, 2003	23.02	23.04	20.54	22.07	5,337,441	-1.03(-4.46%)
Feb 12, 2003	23.65	23.76	22.94	23.11	1,481,974	-0.54(-2.29%)
Feb 11, 2003	24.09	24.26	23.46	23.65	1,138,590	-0.31(-1.28%)
Feb 10, 2003	23.78	24.04	23.46	23.95	1,217,973	+0.31(+1.29%)
Feb 07, 2003	23.38	23.66	23.18	23.65	1,895,019	+0.45(+1.92%)
Feb 06, 2003	23.32	23.56	23.15	23.20	1,308,108	-0.38(-1.59%)
Feb 05, 2003	23.87	23.94	23.52	23.58	1,199,557	-0.18(-0.77%)
Feb 04, 2003	24.34	24.36	23.60	23.76	1,734,994	-0.58(-2.37%)
Feb 03, 2003	24.85	24.96	24.34	24.34	1,732,820	-0.52(-2.08%)
Jan 31, 2003	24.36	24.89	24.29	24.85	1,104,617	+0.43(+1.75%)
Jan 30, 2003	24.57	25.35	24.37	24.43	1,441,024	-0.58(-2.31%)
Jan 29, 2003	24.61	25.20	24.30	25.00	1,241,079	+0.28(+1.13%)
Jan 28, 2003	24.32	24.76	23.85	24.72	1,606,882	+0.66(+2.76%)
Jan 27, 2003	24.35	24.35	23.74	24.06	1,266,930	-0.29(-1.18%)
Jan 24, 2003	24.80	25.18	24.30	24.35	1,444,112	-0.52(-2.07%)
Jan 23, 2003	25.62	25.66	24.35	24.86	3,081,765	-0.59(-2.30%)
Jan 22, 2003	25.35	26.03	25.35	25.45	2,340,435	+0.31(+1.25%)
Jan 21, 2003	25.13	25.56	24.94	25.13	1,895,591	+0.22(+0.88%)
Jan 17, 2003	24.52	25.22	24.52	24.92	1,373,537	+0.26(+1.06%)
Jan 16, 2003	24.30	24.78	24.30	24.65	1,452,577	+0.29(+1.18%)
Jan 15, 2003	24.71	24.73	24.15	24.36	616,879	-0.37(-1.48%)
Jan 14, 2003	24.35	24.73	24.29	24.73	893,691	+0.19(+0.78%)
Jan 13, 2003	24.74	24.91	24.54	24.54	1,209,165	-0.10(-0.39%)
Jan 10, 2003	24.64	24.83	24.43	24.64	1,006,475	-0.15(-0.60%)
Jan 09, 2003	24.39	24.78	24.39	24.78	834,668	+0.44(+1.80%)
Jan 08, 2003	24.57	24.74	24.26	24.35	1,005,102	-0.24(-1.00%)
Jan 07, 2003	24.65	24.83	24.35	24.59	784,682	-0.20(-0.81%)
Jan 06, 2003	24.65	24.91	24.36	24.79	1,490,095	+0.25(+1.03%)
Jan 03, 2003	24.40	24.92	24.40	24.54	1,453,949	+0.08(+0.32%)

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.