Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	26.65	26.66	26.07	26.25	874,800	-0.44(-1.65%)
Mar 28, 2003	26.15	27.10	26.00	26.69	1,100,800	+0.42(+1.58%)
Mar 27, 2003	26.02	26.40	25.68	26.27	1,413,600	+0.25(+0.96%)
Mar 26, 2003	26.70	26.80	25.87	26.02	1,606,400	-0.67(-2.51%)
Mar 25, 2003	25.61	26.96	25.52	26.70	1,276,100	+1.19(+4.67%)
Mar 24, 2003	26.25	26.25	25.45	25.50	1,038,100	-0.74(-2.82%)
Mar 21, 2003	26.30	26.48	25.95	26.25	1,653,300	+0.30(+1.16%)
Mar 20, 2003	26.15	26.18	25.31	25.95	11,840,000	-0.20(-0.78%)
Mar 19, 2003	25.61	26.15	25.25	26.15	1,424,700	+0.54(+2.09%)
Mar 18, 2003	25.25	25.70	25.15	25.61	1,837,300	+0.61(+2.46%)
Mar 17, 2003	23.65	25.15	23.45	25.00	2,136,800	+1.62(+6.93%)
Mar 14, 2003	24.05	24.23	23.35	23.38	2,052,100	-0.66(-2.75%)
Mar 13, 2003	24.35	25.00	22.82	24.04	6,884,800	-0.31(-1.27%)
Mar 12, 2003	25.55	25.69	24.27	24.35	2,805,500	-1.22(-4.77%)
Mar 11, 2003	25.52	25.82	25.45	25.57	974,900	+0.06(+0.24%)
Mar 10, 2003	25.98	25.99	25.23	25.51	1,661,300	-0.75(-2.87%)
Mar 07, 2003	26.43	26.57	26.16	26.27	1,522,300	-0.29(-1.07%)
Mar 06, 2003	26.71	26.72	26.30	26.55	880,600	-0.21(-0.78%)
Mar 05, 2003	26.52	26.85	26.51	26.76	1,191,600	+0.18(+0.68%)
Mar 04, 2003	27.07	27.19	26.57	26.58	989,100	-0.46(-1.68%)
Mar 03, 2003	27.50	27.74	26.95	27.04	1,170,300	-0.46(-1.69%)
Feb 28, 2003	27.22	27.56	26.80	27.50	2,300,900	-0.18(-0.63%)
Feb 27, 2003	27.75	28.14	27.08	27.68	861,100	-0.05(-0.18%)
Feb 26, 2003	27.93	28.25	27.68	27.73	667,100	-0.21(-0.75%)
Feb 25, 2003	27.41	27.99	27.32	27.93	904,900	+0.47(+1.73%)
Feb 24, 2003	27.85	27.85	27.44	27.46	797,800	-0.45(-1.59%)
Feb 21, 2003	27.50	28.05	27.38	27.91	1,166,600	+0.41(+1.47%)
Feb 20, 2003	27.30	27.56	27.25	27.50	983,600	+0.32(+1.16%)
Feb 19, 2003	27.23	27.59	27.04	27.18	1,083,000	+0.04(+0.15%)
Feb 18, 2003	26.62	27.28	26.59	27.14	1,012,800	+0.65(+2.45%)
Feb 14, 2003	26.89	26.89	25.82	26.50	2,533,600	-0.40(-1.49%)
Feb 13, 2003	27.38	27.40	26.30	26.89	3,101,900	-0.50(-1.84%)
Feb 12, 2003	28.35	28.38	27.00	27.40	2,080,500	-1.00(-3.50%)
Feb 11, 2003	28.56	28.86	28.29	28.39	1,440,800	-0.09(-0.33%)
Feb 10, 2003	28.16	28.65	28.14	28.49	914,600	+0.20(+0.71%)
Feb 07, 2003	29.12	29.19	28.18	28.29	1,448,000	-0.58(-2.01%)
Feb 06, 2003	29.07	29.07	28.68	28.87	1,286,000	-0.21(-0.74%)
Feb 05, 2003	28.88	29.12	28.80	29.09	1,640,200	+0.34(+1.17%)
Feb 04, 2003	28.57	28.80	28.40	28.75	1,191,700	+0.00(+0.00%)
Feb 03, 2003	29.17	29.25	28.62	28.75	1,526,500	-0.35(-1.20%)
Jan 31, 2003	28.70	29.20	28.51	29.10	1,009,200	+0.40(+1.39%)
Jan 30, 2003	29.18	29.48	28.60	28.70	1,659,800	-0.48(-1.63%)
Jan 29, 2003	28.34	29.22	28.31	29.18	1,488,700	+0.71(+2.51%)
Jan 28, 2003	28.05	28.50	27.98	28.46	1,431,100	+0.80(+2.91%)
Jan 27, 2003	27.80	28.00	27.43	27.66	1,675,900	-0.02(-0.07%)
Jan 24, 2003	27.55	28.12	27.50	27.68	2,748,300	+0.48(+1.75%)
Jan 23, 2003	27.52	27.52	26.30	27.20	3,230,800	-0.09(-0.33%)
Jan 22, 2003	26.88	27.32	26.88	27.29	2,116,200	+0.41(+1.54%)
Jan 21, 2003	27.09	27.25	26.84	26.88	900,200	-0.25(-0.94%)
Jan 17, 2003	27.23	27.45	27.11	27.13	1,337,100	-0.11(-0.39%)
Jan 16, 2003	27.07	27.25	26.98	27.23	1,159,400	+0.16(+0.59%)
Jan 15, 2003	27.29	27.34	26.93	27.07	1,137,200	-0.23(-0.84%)
Jan 14, 2003	27.55	27.56	27.13	27.30	1,300,500	-0.25(-0.93%)
Jan 13, 2003	27.45	27.68	27.32	27.56	2,011,600	+0.44(+1.62%)
Jan 10, 2003	27.43	27.55	26.90	27.12	2,220,500	-0.31(-1.13%)
Jan 09, 2003	27.95	28.20	27.30	27.43	2,284,600	-0.36(-1.28%)
Jan 08, 2003	28.84	28.84	27.65	27.79	2,419,900	-1.05(-3.66%)
Jan 07, 2003	29.60	29.70	28.57	28.84	1,814,800	-0.76(-2.57%)
Jan 06, 2003	29.25	29.86	29.25	29.60	2,018,200	+0.35(+1.20%)
Jan 03, 2003	28.82	29.34	28.82	29.25	1,502,400	+0.43(+1.51%)

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.