Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.46	21.57	21.28	21.32	1,526,515	-0.39(-1.81%)
Mar 28, 2003	21.74	21.90	21.60	21.72	816,274	-0.09(-0.42%)
Mar 27, 2003	21.86	21.95	21.59	21.81	1,293,814	-0.21(-0.95%)
Mar 26, 2003	22.03	22.21	21.72	22.02	2,769,562	-0.06(-0.25%)
Mar 25, 2003	21.62	22.19	21.51	22.07	2,697,466	+0.47(+2.18%)
Mar 24, 2003	21.81	21.84	21.47	21.60	2,481,369	-0.60(-2.72%)
Mar 21, 2003	22.23	22.75	21.48	22.21	5,622,573	-1.02(-4.37%)
Mar 20, 2003	22.89	23.29	22.39	23.22	3,548,352	+0.33(+1.44%)
Mar 19, 2003	22.49	22.93	22.32	22.89	2,808,535	+0.34(+1.52%)
Mar 18, 2003	22.23	22.63	21.98	22.55	3,397,453	+0.39(+1.77%)
Mar 17, 2003	21.09	22.16	20.85	22.16	3,480,755	+1.04(+4.94%)
Mar 14, 2003	21.01	21.39	20.87	21.11	2,708,546	+0.01(+0.06%)
Mar 13, 2003	20.10	21.17	20.10	21.10	3,766,442	+1.18(+5.91%)
Mar 12, 2003	19.75	19.98	19.36	19.92	2,813,331	+0.13(+0.64%)
Mar 11, 2003	19.96	20.43	19.68	19.80	2,043,518	-0.27(-1.36%)
Mar 10, 2003	20.86	20.86	19.98	20.07	1,758,910	-0.81(-3.89%)
Mar 07, 2003	20.49	21.06	20.45	20.88	2,716,551	+0.07(+0.34%)
Mar 06, 2003	21.18	21.29	20.74	20.81	3,801,429	-0.53(-2.46%)
Mar 05, 2003	21.50	21.67	21.19	21.34	3,222,075	-0.18(-0.81%)
Mar 04, 2003	22.23	22.27	21.50	21.51	1,916,851	-0.60(-2.72%)
Mar 03, 2003	22.73	22.98	22.07	22.11	3,231,643	-0.31(-1.37%)
Feb 28, 2003	22.44	22.65	22.24	22.42	1,521,856	+0.26(+1.17%)
Feb 27, 2003	21.97	22.31	21.69	22.16	1,392,476	+0.39(+1.77%)
Feb 26, 2003	22.20	22.21	21.70	21.78	1,986,682	-0.41(-1.86%)
Feb 25, 2003	21.85	22.21	21.53	22.19	2,777,813	+0.25(+1.12%)
Feb 24, 2003	22.38	22.39	21.88	21.95	1,607,253	-0.60(-2.64%)
Feb 21, 2003	22.30	22.69	21.95	22.54	1,536,422	+0.35(+1.58%)
Feb 20, 2003	22.47	22.49	22.06	22.19	1,399,474	-0.19(-0.84%)
Feb 19, 2003	22.69	22.70	22.24	22.38	1,454,310	-0.34(-1.51%)
Feb 18, 2003	22.76	23.19	22.49	22.72	1,530,282	+0.06(+0.25%)
Feb 14, 2003	22.02	22.68	21.81	22.67	1,285,088	+0.59(+2.66%)
Feb 13, 2003	22.06	22.37	21.71	22.08	1,342,495	+0.00(+0.00%)
Feb 12, 2003	22.42	22.70	22.00	22.08	2,010,816	-0.34(-1.53%)
Feb 11, 2003	23.01	23.23	22.20	22.42	2,074,220	-0.55(-2.41%)
Feb 10, 2003	22.59	23.02	22.52	22.98	1,229,109	+0.38(+1.70%)
Feb 07, 2003	23.02	23.21	22.58	22.59	1,673,942	-0.20(-0.89%)
Feb 06, 2003	23.22	23.22	22.69	22.79	1,953,266	-0.43(-1.87%)
Feb 05, 2003	23.42	23.79	23.07	23.23	1,524,855	-0.18(-0.75%)
Feb 04, 2003	23.82	23.88	23.18	23.40	1,700,504	-0.45(-1.88%)
Feb 03, 2003	23.75	24.08	23.72	23.85	1,869,297	+0.00(+0.00%)
Jan 31, 2003	23.01	24.42	22.95	23.85	2,879,775	-0.03(-0.11%)
Jan 30, 2003	24.66	24.69	23.82	23.88	2,075,921	-0.78(-3.16%)
Jan 29, 2003	24.46	24.89	24.03	24.66	1,536,994	-0.02(-0.08%)
Jan 28, 2003	24.46	24.77	24.39	24.68	1,588,688	+0.31(+1.26%)
Jan 27, 2003	24.26	24.89	24.20	24.37	2,472,928	-0.06(-0.23%)
Jan 24, 2003	25.03	25.10	24.37	24.43	2,122,345	-0.67(-2.68%)
Jan 23, 2003	24.03	25.22	24.00	25.10	2,926,043	+1.07(+4.46%)
Jan 22, 2003	24.44	24.84	23.83	24.03	4,311,809	-1.20(-4.75%)
Jan 21, 2003	25.75	25.80	25.15	25.22	1,240,676	-0.48(-1.85%)
Jan 17, 2003	25.21	25.80	25.21	25.70	1,108,583	+0.16(+0.63%)
Jan 16, 2003	25.59	26.02	25.45	25.54	1,238,391	-0.08(-0.33%)
Jan 15, 2003	25.99	25.99	25.51	25.62	1,208,546	-0.41(-1.59%)
Jan 14, 2003	25.91	26.30	25.83	26.04	1,505,720	+0.15(+0.60%)
Jan 13, 2003	25.96	26.40	25.67	25.88	1,029,756	+0.01(+0.05%)
Jan 10, 2003	25.66	26.07	25.45	25.87	1,122,578	+0.00(+0.00%)
Jan 09, 2003	25.43	26.00	25.36	25.87	1,737,490	+0.43(+1.71%)
Jan 08, 2003	25.85	25.91	25.31	25.43	1,545,847	-0.48(-1.84%)
Jan 07, 2003	26.18	26.29	25.82	25.91	1,708,929	-0.31(-1.18%)
Jan 06, 2003	25.52	26.38	25.43	26.22	1,686,080	+0.83(+3.25%)
Jan 03, 2003	25.57	25.71	25.16	25.39	1,682,368	-0.15(-0.58%)

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.