Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.43	21.91	21.21	21.48	5,277,878	-0.29(-1.31%)
Mar 28, 2003	21.72	22.08	21.61	21.77	3,392,260	+0.02(+0.10%)
Mar 27, 2003	22.25	22.30	21.75	21.75	4,267,651	-0.59(-2.63%)
Mar 26, 2003	22.08	22.53	22.05	22.33	4,170,463	+0.17(+0.77%)
Mar 25, 2003	21.67	22.39	21.66	22.16	5,059,025	+0.63(+2.92%)
Mar 24, 2003	22.32	22.34	21.37	21.53	6,176,759	-0.81(-3.62%)
Mar 21, 2003	22.28	22.45	21.71	22.34	8,232,357	+0.33(+1.50%)
Mar 20, 2003	22.07	22.24	21.52	22.01	6,368,485	-0.22(-1.00%)
Mar 19, 2003	22.25	22.34	21.68	22.23	6,017,643	+0.06(+0.29%)
Mar 18, 2003	21.92	22.22	21.81	22.17	6,016,375	+0.06(+0.29%)
Mar 17, 2003	21.03	22.12	20.99	22.10	7,818,014	+0.94(+4.43%)
Mar 14, 2003	21.42	21.46	21.00	21.17	5,940,994	-0.29(-1.33%)
Mar 13, 2003	21.05	21.46	20.74	21.45	7,880,174	+1.02(+4.97%)
Mar 12, 2003	20.00	20.49	19.97	20.44	5,375,395	+0.35(+1.74%)
Mar 11, 2003	20.42	20.59	20.04	20.09	5,087,835	-0.21(-1.02%)
Mar 10, 2003	20.55	20.72	20.15	20.29	4,884,707	-0.56(-2.68%)
Mar 07, 2003	20.29	20.92	20.22	20.85	6,869,849	+0.29(+1.39%)
Mar 06, 2003	20.11	20.70	19.82	20.57	13,043,781	+0.00(+0.00%)
Mar 05, 2003	19.89	20.64	19.31	20.57	29,599,166	-0.39(-1.88%)
Mar 04, 2003	21.32	21.64	20.85	20.96	8,613,000	-0.88(-4.03%)
Mar 03, 2003	21.95	22.09	21.68	21.84	4,434,835	+0.01(+0.03%)
Feb 28, 2003	21.82	22.01	21.64	21.83	4,431,619	+0.09(+0.40%)
Feb 27, 2003	21.57	21.87	21.42	21.75	3,831,883	+0.29(+1.33%)
Feb 26, 2003	21.34	21.60	21.21	21.46	6,065,028	-0.03(-0.13%)
Feb 25, 2003	20.96	21.50	20.75	21.49	5,106,008	+0.39(+1.83%)
Feb 24, 2003	21.45	21.50	21.04	21.10	4,976,415	-0.36(-1.67%)
Feb 21, 2003	21.14	21.47	20.95	21.46	4,696,398	+0.59(+2.85%)
Feb 20, 2003	21.12	21.14	20.68	20.87	3,605,129	-0.14(-0.68%)
Feb 19, 2003	21.19	21.46	20.70	21.01	3,267,375	-0.34(-1.58%)
Feb 18, 2003	20.71	21.37	20.71	21.34	4,609,863	+0.66(+3.18%)
Feb 14, 2003	20.41	20.72	19.98	20.69	4,121,965	+0.44(+2.19%)
Feb 13, 2003	20.61	20.69	19.99	20.24	4,919,098	-0.33(-1.60%)
Feb 12, 2003	20.52	20.83	20.39	20.57	6,081,664	+0.10(+0.49%)
Feb 11, 2003	20.74	20.94	20.36	20.47	4,308,037	-0.04(-0.21%)
Feb 10, 2003	20.46	20.62	20.19	20.52	4,349,138	+0.11(+0.56%)
Feb 07, 2003	21.01	21.26	20.39	20.40	3,869,489	-0.31(-1.48%)
Feb 06, 2003	21.20	21.66	20.51	20.71	8,554,704	+0.18(+0.87%)
Feb 05, 2003	20.70	21.01	20.33	20.53	5,780,957	+0.10(+0.49%)
Feb 04, 2003	20.88	20.89	20.28	20.43	4,570,859	-0.46(-2.19%)
Feb 03, 2003	20.72	21.03	20.69	20.89	3,923,311	+0.24(+1.14%)
Jan 31, 2003	20.67	20.97	20.61	20.65	7,393,535	-0.08(-0.38%)
Jan 30, 2003	20.97	21.46	20.72	20.73	6,198,906	-0.24(-1.16%)
Jan 29, 2003	20.77	21.03	20.29	20.97	7,282,814	+0.08(+0.38%)
Jan 28, 2003	20.67	20.98	20.64	20.89	5,958,501	+0.31(+1.53%)
Jan 27, 2003	20.52	21.14	20.43	20.58	6,124,023	-0.09(-0.45%)
Jan 24, 2003	21.17	21.18	20.53	20.67	6,585,638	-0.51(-2.40%)
Jan 23, 2003	20.89	21.29	20.82	21.18	6,722,501	+0.40(+1.93%)
Jan 22, 2003	20.77	20.96	20.65	20.78	9,605,011	-0.16(-0.79%)
Jan 21, 2003	21.53	21.67	20.87	20.94	5,650,664	-0.57(-2.63%)
Jan 17, 2003	21.59	21.98	21.47	21.51	6,784,292	-0.09(-0.43%)
Jan 16, 2003	21.89	22.16	21.50	21.60	5,208,481	-0.18(-0.82%)
Jan 15, 2003	22.16	22.17	21.67	21.78	6,199,095	-0.39(-1.74%)
Jan 14, 2003	21.87	22.17	21.67	22.17	5,405,318	+0.34(+1.54%)
Jan 13, 2003	22.00	22.13	21.64	21.83	5,976,675	-0.04(-0.20%)
Jan 10, 2003	21.70	21.94	21.46	21.87	7,026,424	+0.02(+0.10%)
Jan 09, 2003	21.46	21.94	21.35	21.85	11,649,148	+0.89(+4.27%)
Jan 08, 2003	20.74	21.24	20.61	20.96	8,612,720	+0.18(+0.86%)
Jan 07, 2003	20.49	21.04	20.28	20.78	7,307,838	+0.33(+1.61%)
Jan 06, 2003	20.39	20.69	20.19	20.45	6,150,724	+0.24(+1.20%)
Jan 03, 2003	20.71	20.73	20.06	20.21	4,719,325	-0.54(-2.62%)

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.