Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	22.49	22.49	22.05	22.16	1,028,414	-0.37(-1.66%)
Mar 28, 2003	22.04	22.68	22.04	22.53	1,547,740	+0.29(+1.32%)
Mar 27, 2003	22.41	22.42	22.04	22.24	101,255	-0.26(-1.15%)
Mar 26, 2003	22.58	22.81	22.35	22.50	1,362,893	-0.05(-0.24%)
Mar 25, 2003	21.85	22.65	21.82	22.55	1,172,871	+0.67(+3.05%)
Mar 24, 2003	21.91	22.07	21.69	21.88	1,332,517	-0.70(-3.11%)
Mar 21, 2003	22.40	22.71	22.19	22.59	2,057,953	+0.57(+2.58%)
Mar 20, 2003	22.32	22.32	21.51	22.02	2,099,918	-0.30(-1.35%)
Mar 19, 2003	22.18	22.42	21.87	22.32	2,292,190	+0.28(+1.25%)
Mar 18, 2003	21.86	22.21	21.68	22.04	3,180,760	+0.41(+1.89%)
Mar 17, 2003	20.67	21.65	20.50	21.63	4,104,769	+1.20(+5.87%)
Mar 14, 2003	21.15	21.15	20.22	20.43	2,710,036	-0.63(-3.00%)
Mar 13, 2003	21.84	21.91	20.45	21.07	5,165,923	-0.78(-3.58%)
Mar 12, 2003	21.63	21.87	21.56	21.85	2,259,339	+0.12(+0.53%)
Mar 11, 2003	22.13	22.18	21.42	21.73	2,617,444	-0.31(-1.41%)
Mar 10, 2003	22.75	22.81	21.99	22.04	1,556,403	-0.80(-3.50%)
Mar 07, 2003	22.81	22.96	22.62	22.84	1,288,415	-0.04(-0.19%)
Mar 06, 2003	23.03	23.03	22.60	22.89	1,799,865	-0.14(-0.62%)
Mar 05, 2003	22.86	23.05	22.79	23.03	1,080,842	+0.17(+0.74%)
Mar 04, 2003	23.33	23.33	22.86	22.86	944,372	-0.44(-1.91%)
Mar 03, 2003	23.55	24.07	23.14	23.31	1,500,263	-0.37(-1.58%)
Feb 28, 2003	24.27	24.49	23.29	23.68	2,449,473	-0.60(-2.45%)
Feb 27, 2003	23.90	24.34	23.80	24.27	796,765	+0.32(+1.34%)
Feb 26, 2003	24.03	24.44	23.87	23.95	945,947	-0.06(-0.26%)
Feb 25, 2003	23.72	24.11	23.15	24.02	1,142,720	+0.32(+1.35%)
Feb 24, 2003	24.35	24.35	23.57	23.70	1,050,465	-0.74(-3.02%)
Feb 21, 2003	23.98	24.57	23.76	24.43	1,796,378	+0.52(+2.19%)
Feb 20, 2003	24.03	24.07	23.89	23.91	1,635,495	-0.14(-0.59%)
Feb 19, 2003	24.05	24.12	23.86	24.05	1,425,559	-0.06(-0.26%)
Feb 18, 2003	23.38	24.11	23.24	24.11	1,851,168	+0.96(+4.15%)
Feb 14, 2003	22.22	23.21	21.68	23.15	4,719,726	+0.71(+3.17%)
Feb 13, 2003	23.40	23.43	20.89	22.44	5,249,740	-1.05(-4.46%)
Feb 12, 2003	24.04	24.16	23.32	23.49	1,457,623	-0.55(-2.29%)
Feb 11, 2003	24.49	24.67	23.85	24.04	1,119,881	-0.31(-1.28%)
Feb 10, 2003	24.18	24.44	23.86	24.35	1,197,960	+0.31(+1.29%)
Feb 07, 2003	23.77	24.05	23.57	24.04	1,863,881	+0.45(+1.92%)
Feb 06, 2003	23.71	23.95	23.54	23.59	1,286,615	-0.38(-1.59%)
Feb 05, 2003	24.27	24.34	23.91	23.97	1,179,847	-0.19(-0.77%)
Feb 04, 2003	24.75	24.76	24.00	24.16	1,706,486	-0.59(-2.37%)
Feb 03, 2003	25.27	25.38	24.75	24.75	1,704,348	-0.52(-2.08%)
Jan 31, 2003	24.76	25.31	24.69	25.27	1,086,467	+0.44(+1.75%)
Jan 30, 2003	24.98	25.78	24.78	24.83	1,417,346	-0.59(-2.31%)
Jan 29, 2003	25.02	25.62	24.71	25.42	1,220,686	+0.28(+1.13%)
Jan 28, 2003	24.73	25.17	24.25	25.14	1,580,479	+0.68(+2.76%)
Jan 27, 2003	24.75	24.75	24.13	24.46	1,246,112	-0.29(-1.18%)
Jan 24, 2003	25.22	25.60	24.70	24.75	1,420,384	-0.52(-2.07%)
Jan 23, 2003	26.04	26.09	24.75	25.28	3,031,128	-0.60(-2.30%)
Jan 22, 2003	25.78	26.47	25.78	25.87	2,301,978	+0.32(+1.25%)
Jan 21, 2003	25.55	25.99	25.36	25.55	1,864,444	+0.22(+0.88%)
Jan 17, 2003	24.93	25.64	24.93	25.33	1,350,968	+0.27(+1.06%)
Jan 16, 2003	24.71	25.20	24.71	25.07	1,428,709	+0.29(+1.18%)
Jan 15, 2003	25.13	25.15	24.55	24.77	606,743	-0.37(-1.48%)
Jan 14, 2003	24.75	25.15	24.69	25.15	879,006	+0.20(+0.78%)
Jan 13, 2003	25.15	25.32	24.95	24.95	1,189,297	-0.10(-0.39%)
Jan 10, 2003	25.05	25.24	24.84	25.05	989,937	-0.15(-0.60%)
Jan 09, 2003	24.80	25.20	24.80	25.20	820,953	+0.44(+1.80%)
Jan 08, 2003	24.98	25.15	24.67	24.75	988,587	-0.25(-1.00%)
Jan 07, 2003	25.07	25.24	24.75	25.00	771,788	-0.20(-0.81%)
Jan 06, 2003	25.07	25.32	24.76	25.21	1,465,611	+0.26(+1.03%)
Jan 03, 2003	24.81	25.34	24.81	24.95	1,430,059	+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.