Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	22.43	22.43	21.88	21.93	980,165	-0.68(-2.99%)
Mar 28, 2003	22.73	22.83	22.50	22.61	624,608	-0.15(-0.65%)
Mar 27, 2003	23.22	23.22	22.34	22.76	673,787	-0.46(-1.96%)
Mar 26, 2003	23.27	23.35	23.09	23.21	549,001	-0.24(-1.03%)
Mar 25, 2003	23.03	23.67	22.88	23.45	504,863	+0.43(+1.85%)
Mar 24, 2003	23.75	23.78	22.89	23.03	979,484	-1.31(-5.37%)
Mar 21, 2003	23.67	24.44	23.45	24.33	822,140	+0.57(+2.41%)
Mar 20, 2003	23.29	23.78	22.87	23.76	854,835	+0.40(+1.73%)
Mar 19, 2003	23.08	23.45	22.99	23.36	373,402	+0.23(+1.02%)
Mar 18, 2003	23.09	23.14	22.81	23.12	511,947	+0.04(+0.16%)
Mar 17, 2003	22.02	23.11	21.91	23.09	968,722	+1.04(+4.69%)
Mar 14, 2003	21.95	22.35	21.82	22.05	468,218	+0.06(+0.27%)
Mar 13, 2003	21.14	22.24	21.14	21.99	1,206,577	+1.35(+6.54%)
Mar 12, 2003	20.12	20.66	19.93	20.64	774,051	+0.46(+2.25%)
Mar 11, 2003	20.74	20.85	20.19	20.19	859,467	-0.56(-2.69%)
Mar 10, 2003	21.42	21.43	20.68	20.74	391,793	-0.86(-3.98%)
Mar 07, 2003	20.92	21.63	20.92	21.60	721,194	+0.61(+2.90%)
Mar 06, 2003	21.41	21.41	20.96	20.99	729,504	-0.53(-2.46%)
Mar 05, 2003	21.91	22.23	21.32	21.52	961,093	-0.45(-2.04%)
Mar 04, 2003	21.95	22.28	21.88	21.97	366,319	-0.06(-0.27%)
Mar 03, 2003	22.21	22.45	21.91	22.03	621,884	-0.26(-1.19%)
Feb 28, 2003	22.06	22.29	21.86	22.29	616,162	+0.27(+1.23%)
Feb 27, 2003	22.12	22.24	21.94	22.02	424,080	-0.07(-0.33%)
Feb 26, 2003	22.19	22.24	21.77	22.10	570,389	-0.09(-0.40%)
Feb 25, 2003	22.65	22.65	21.93	22.18	1,102,499	-0.54(-2.39%)
Feb 24, 2003	23.34	23.34	22.68	22.73	652,399	-0.71(-3.04%)
Feb 21, 2003	22.90	23.49	22.54	23.44	395,063	+0.56(+2.44%)
Feb 20, 2003	22.94	23.12	22.79	22.88	434,978	+0.01(+0.06%)
Feb 19, 2003	23.34	23.38	22.76	22.87	525,298	-0.54(-2.32%)
Feb 18, 2003	23.05	23.41	23.05	23.41	419,312	+0.54(+2.34%)
Feb 14, 2003	22.39	22.94	22.02	22.87	575,838	+0.44(+1.96%)
Feb 13, 2003	22.48	22.61	22.11	22.43	834,537	-0.07(-0.29%)
Feb 12, 2003	23.37	23.38	22.50	22.50	537,967	-0.95(-4.04%)
Feb 11, 2003	23.27	23.70	23.11	23.45	606,899	+0.20(+0.85%)
Feb 10, 2003	23.51	23.78	22.90	23.25	645,315	-0.26(-1.12%)
Feb 07, 2003	24.11	24.20	23.48	23.51	710,705	-0.39(-1.63%)
Feb 06, 2003	23.97	24.33	23.78	23.90	367,545	-0.30(-1.24%)
Feb 05, 2003	24.41	24.77	24.17	24.20	950,059	+0.04(+0.15%)
Feb 04, 2003	24.75	24.75	24.10	24.17	811,242	-0.59(-2.37%)
Feb 03, 2003	25.47	25.53	24.74	24.75	910,144	-0.70(-2.77%)
Jan 31, 2003	24.81	25.46	24.54	25.46	1,171,158	+0.63(+2.54%)
Jan 30, 2003	24.96	25.29	24.69	24.83	1,574,668	+0.60(+2.48%)
Jan 29, 2003	24.00	24.28	23.20	24.22	2,692,833	+0.22(+0.92%)
Jan 28, 2003	23.57	24.35	23.57	24.00	1,044,738	+0.54(+2.28%)
Jan 27, 2003	23.16	23.67	23.16	23.47	770,237	+0.23(+1.01%)
Jan 24, 2003	23.33	23.56	23.17	23.23	837,670	-0.32(-1.37%)
Jan 23, 2003	23.71	23.88	23.49	23.56	844,073	-0.10(-0.43%)
Jan 22, 2003	24.22	24.26	23.49	23.66	1,201,128	-0.87(-3.53%)
Jan 21, 2003	25.13	25.13	24.44	24.52	579,108	-0.60(-2.40%)
Jan 17, 2003	25.28	25.60	25.12	25.13	1,424,816	-0.18(-0.72%)
Jan 16, 2003	25.55	25.75	25.16	25.31	624,608	-0.16(-0.63%)
Jan 15, 2003	25.48	25.69	25.21	25.47	489,197	-0.01(-0.03%)
Jan 14, 2003	25.25	25.48	25.09	25.48	549,546	+0.16(+0.64%)
Jan 13, 2003	25.24	25.56	25.14	25.32	450,508	+0.21(+0.82%)
Jan 10, 2003	25.01	25.43	24.75	25.11	437,975	-0.08(-0.32%)
Jan 09, 2003	24.92	25.33	24.77	25.19	675,967	+0.98(+4.03%)
Jan 08, 2003	24.78	24.85	24.15	24.22	537,286	-0.56(-2.25%)
Jan 07, 2003	25.18	25.27	24.67	24.77	428,439	-0.35(-1.40%)
Jan 06, 2003	24.30	25.29	24.30	25.13	705,392	+0.73(+3.01%)
Jan 03, 2003	24.26	24.58	24.18	24.39	499,959	+0.13(+0.54%)

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.