Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.68	21.82	21.49	21.68	1,944,035	+0.01(+0.03%)
Mar 28, 2003	21.59	21.76	21.50	21.68	1,734,162	-0.06(-0.26%)
Mar 27, 2003	21.90	21.90	21.52	21.74	2,841,010	-0.16(-0.75%)
Mar 26, 2003	22.09	22.15	21.90	21.90	1,551,254	-0.19(-0.87%)
Mar 25, 2003	21.85	22.23	21.83	22.09	1,464,324	+0.24(+1.11%)
Mar 24, 2003	22.27	22.27	21.81	21.85	1,361,073	-0.42(-1.87%)
Mar 21, 2003	21.84	22.27	21.68	22.27	1,673,311	+0.50(+2.28%)
Mar 20, 2003	21.87	21.96	21.70	21.77	1,421,924	-0.15(-0.69%)
Mar 19, 2003	21.98	22.06	21.79	21.92	1,443,568	-0.06(-0.28%)
Mar 18, 2003	21.93	22.06	21.75	21.98	2,077,091	+0.15(+0.70%)
Mar 17, 2003	21.41	21.83	21.34	21.83	1,743,032	+0.41(+1.92%)
Mar 14, 2003	21.48	21.56	21.34	21.42	1,672,956	+0.00(+0.00%)
Mar 13, 2003	21.69	21.75	21.40	21.42	1,703,293	-0.13(-0.60%)
Mar 12, 2003	21.45	21.56	21.21	21.55	2,231,614	+0.10(+0.45%)
Mar 11, 2003	21.59	21.88	21.42	21.45	1,477,630	-0.11(-0.50%)
Mar 10, 2003	21.98	21.98	21.56	21.56	1,323,640	-0.55(-2.50%)
Mar 07, 2003	22.01	22.15	21.89	22.11	887,394	+0.05(+0.20%)
Mar 06, 2003	21.96	22.12	21.82	22.07	1,019,031	+0.07(+0.31%)
Mar 05, 2003	21.93	22.08	21.79	22.00	1,422,988	+0.13(+0.59%)
Mar 04, 2003	22.05	22.12	21.81	21.87	1,047,593	-0.17(-0.77%)
Mar 03, 2003	22.12	22.38	22.01	22.04	811,818	+0.06(+0.26%)
Feb 28, 2003	22.01	22.11	21.92	21.98	1,191,471	+0.11(+0.49%)
Feb 27, 2003	21.83	22.17	21.83	21.88	1,062,141	+0.15(+0.70%)
Feb 26, 2003	22.15	22.17	21.71	21.72	822,463	-0.42(-1.91%)
Feb 25, 2003	22.10	22.40	21.92	22.15	1,299,513	+0.05(+0.20%)
Feb 24, 2003	22.16	22.37	22.01	22.10	1,696,729	-0.06(-0.25%)
Feb 21, 2003	21.98	22.27	21.81	22.16	1,553,028	+0.30(+1.39%)
Feb 20, 2003	22.01	22.20	21.78	21.85	1,137,894	-0.04(-0.18%)
Feb 19, 2003	22.12	22.22	21.78	21.89	1,186,858	-0.23(-1.02%)
Feb 18, 2003	22.10	22.21	21.93	22.12	1,192,003	+0.12(+0.54%)
Feb 14, 2003	21.53	22.01	21.53	22.00	1,954,503	+0.50(+2.33%)
Feb 13, 2003	20.86	21.64	20.60	21.50	1,897,377	+0.64(+3.08%)
Feb 12, 2003	21.39	21.41	20.70	20.86	1,881,588	-0.45(-2.12%)
Feb 11, 2003	22.01	22.01	21.22	21.31	1,436,117	-0.57(-2.60%)
Feb 10, 2003	21.84	22.01	21.73	21.88	1,562,431	-0.23(-1.02%)
Feb 07, 2003	22.51	22.57	22.08	22.10	1,988,387	-0.41(-1.83%)
Feb 06, 2003	22.15	22.54	22.15	22.51	1,352,557	+0.26(+1.19%)
Feb 05, 2003	22.55	22.63	22.25	22.25	1,212,228	-0.25(-1.10%)
Feb 04, 2003	22.58	22.60	22.43	22.50	1,283,191	-0.15(-0.67%)
Feb 03, 2003	22.50	22.65	22.38	22.65	1,656,457	+0.15(+0.65%)
Jan 31, 2003	22.43	22.65	22.30	22.50	1,571,301	+0.07(+0.30%)
Jan 30, 2003	22.49	22.55	22.27	22.43	1,573,963	+0.02(+0.08%)
Jan 29, 2003	22.58	22.64	22.21	22.42	1,481,710	-0.16(-0.70%)
Jan 28, 2003	22.20	22.63	22.15	22.58	3,220,485	+0.50(+2.27%)
Jan 27, 2003	22.56	22.61	22.03	22.07	2,240,484	-0.72(-3.17%)
Jan 24, 2003	23.03	23.05	22.72	22.79	1,463,615	-0.50(-2.13%)
Jan 23, 2003	23.05	23.39	23.05	23.29	1,354,332	+0.29(+1.25%)
Jan 22, 2003	23.11	23.25	22.70	23.00	1,943,326	-0.25(-1.07%)
Jan 21, 2003	23.39	23.66	23.06	23.25	2,392,523	-0.20(-0.87%)
Jan 17, 2003	23.34	23.49	23.28	23.45	1,685,907	-0.06(-0.26%)
Jan 16, 2003	23.25	23.84	22.74	23.52	5,590,833	+0.32(+1.36%)
Jan 15, 2003	23.39	23.53	23.09	23.20	2,947,987	-0.48(-2.05%)
Jan 14, 2003	23.93	23.93	23.36	23.69	3,546,206	-0.24(-1.01%)
Jan 13, 2003	24.73	24.73	23.93	23.93	3,321,076	-0.80(-3.24%)
Jan 10, 2003	24.81	24.81	24.38	24.73	1,638,362	-0.08(-0.34%)
Jan 09, 2003	25.14	25.14	24.71	24.81	1,598,090	-0.19(-0.77%)
Jan 08, 2003	25.14	25.23	24.92	25.00	1,077,220	-0.14(-0.54%)
Jan 07, 2003	25.93	25.93	24.89	25.14	2,374,605	-0.78(-3.02%)
Jan 06, 2003	24.78	25.94	24.73	25.92	2,570,995	+1.21(+4.90%)
Jan 03, 2003	24.39	24.71	24.38	24.71	1,153,151	+0.33(+1.36%)

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.