Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.58	21.65	21.07	21.32	1,460,168	-0.41(-1.86%)
Mar 28, 2003	21.50	21.92	21.37	21.72	1,259,468	+0.07(+0.34%)
Mar 27, 2003	21.58	21.87	21.43	21.65	2,028,049	-0.06(-0.27%)
Mar 26, 2003	21.72	21.98	21.60	21.71	1,839,434	+0.02(+0.10%)
Mar 25, 2003	21.67	22.09	21.52	21.69	2,097,574	+0.21(+0.96%)
Mar 24, 2003	22.11	22.11	21.42	21.48	2,646,851	-0.85(-3.82%)
Mar 21, 2003	21.25	22.13	20.99	22.34	5,740,322	+1.37(+6.53%)
Mar 20, 2003	20.91	21.27	20.55	20.97	1,720,616	+0.05(+0.25%)
Mar 19, 2003	20.36	20.94	20.36	20.91	1,587,404	+0.52(+2.56%)
Mar 18, 2003	20.61	20.61	20.17	20.39	1,717,900	+0.12(+0.58%)
Mar 17, 2003	19.52	20.44	19.26	20.27	1,855,186	+0.68(+3.50%)
Mar 14, 2003	18.56	19.92	18.45	19.59	2,932,557	+1.10(+5.98%)
Mar 13, 2003	17.90	18.59	17.75	18.48	2,915,990	+0.99(+5.68%)
Mar 12, 2003	17.93	18.05	17.37	17.49	3,772,157	-0.50(-2.78%)
Mar 11, 2003	19.11	19.20	17.99	17.99	4,479,360	-1.10(-5.78%)
Mar 10, 2003	19.86	19.86	19.07	19.10	2,341,999	-0.76(-3.82%)
Mar 07, 2003	19.85	19.93	19.16	19.85	1,651,634	+0.01(+0.04%)
Mar 06, 2003	19.92	20.02	19.76	19.85	1,477,821	-0.18(-0.92%)
Mar 05, 2003	20.03	20.38	19.97	20.03	1,639,820	-0.07(-0.37%)
Mar 04, 2003	20.46	20.46	20.02	20.10	1,780,636	-0.31(-1.52%)
Mar 03, 2003	20.62	20.77	20.37	20.41	2,519,886	+0.01(+0.04%)
Feb 28, 2003	20.43	20.62	20.25	20.41	1,204,743	+0.10(+0.51%)
Feb 27, 2003	19.92	20.40	19.74	20.30	2,123,239	+0.55(+2.76%)
Feb 26, 2003	20.47	20.58	19.72	19.76	2,183,394	-0.70(-3.42%)
Feb 25, 2003	20.42	20.52	20.07	20.46	1,471,982	+0.04(+0.22%)
Feb 24, 2003	20.77	20.86	20.37	20.41	869,202	-0.45(-2.15%)
Feb 21, 2003	20.39	21.00	20.14	20.86	1,247,789	+0.40(+1.94%)
Feb 20, 2003	20.74	20.86	20.33	20.47	1,598,268	-0.35(-1.66%)
Feb 19, 2003	20.79	20.93	20.41	20.81	1,284,861	+0.01(+0.07%)
Feb 18, 2003	20.62	21.18	20.56	20.80	1,256,887	+0.24(+1.18%)
Feb 14, 2003	20.18	20.55	19.77	20.55	1,271,825	+0.45(+2.23%)
Feb 13, 2003	20.40	20.66	20.02	20.10	2,185,974	-0.29(-1.41%)
Feb 12, 2003	20.49	20.68	20.29	20.39	2,432,029	-0.15(-0.75%)
Feb 11, 2003	21.14	21.35	20.41	20.55	1,752,663	-0.54(-2.55%)
Feb 10, 2003	20.38	21.08	20.38	21.08	2,883,808	+0.71(+3.47%)
Feb 07, 2003	20.69	20.83	20.22	20.38	1,723,875	-0.02(-0.11%)
Feb 06, 2003	20.80	20.99	20.17	20.40	3,967,833	-0.04(-0.18%)
Feb 05, 2003	21.17	21.17	20.36	20.44	2,196,023	-0.37(-1.77%)
Feb 04, 2003	21.92	21.92	20.07	20.80	4,460,893	-1.10(-5.04%)
Feb 03, 2003	21.78	22.20	21.69	21.91	1,784,031	+0.22(+1.02%)
Jan 31, 2003	21.25	21.95	21.14	21.69	1,256,209	+0.29(+1.34%)
Jan 30, 2003	22.15	22.16	21.32	21.40	1,842,014	-0.77(-3.46%)
Jan 29, 2003	21.80	22.17	21.54	22.17	2,606,521	+0.08(+0.37%)
Jan 28, 2003	21.58	22.11	21.58	22.09	3,196,129	+0.53(+2.46%)
Jan 27, 2003	20.62	21.95	20.62	21.56	6,427,971	+1.15(+5.63%)
Jan 24, 2003	20.55	20.65	20.14	20.41	3,267,148	-0.37(-1.77%)
Jan 23, 2003	20.88	21.00	20.69	20.77	1,698,482	+0.10(+0.46%)
Jan 22, 2003	20.94	21.17	20.60	20.68	2,119,165	-0.39(-1.85%)
Jan 21, 2003	21.50	21.58	20.97	21.07	1,569,073	-0.29(-1.38%)
Jan 17, 2003	21.33	21.50	21.08	21.36	1,957,029	-0.02(-0.10%)
Jan 16, 2003	22.42	22.53	21.35	21.39	3,122,122	-0.91(-4.06%)
Jan 15, 2003	22.48	22.48	22.01	22.29	2,035,110	-0.18(-0.82%)
Jan 14, 2003	22.17	22.51	21.98	22.48	5,437,778	-0.35(-1.55%)
Jan 13, 2003	23.62	23.62	22.76	22.83	1,825,312	-0.44(-1.90%)
Jan 10, 2003	23.47	23.66	23.20	23.27	2,254,278	-0.20(-0.85%)
Jan 09, 2003	22.95	23.48	22.95	23.47	1,921,588	+0.52(+2.25%)
Jan 08, 2003	23.39	23.42	22.64	22.95	1,928,242	-0.45(-1.92%)
Jan 07, 2003	23.64	23.86	23.26	23.40	2,927,804	-0.14(-0.59%)
Jan 06, 2003	22.72	23.71	22.70	23.54	2,378,527	+0.94(+4.17%)
Jan 03, 2003	22.39	22.76	22.31	22.60	1,046,818	+0.13(+0.59%)

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.