Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	34.34	35.05	34.03	34.54	3,385,486	-0.38(-1.09%)
Mar 28, 2003	35.65	35.70	34.89	34.92	2,972,613	-0.86(-2.40%)
Mar 27, 2003	36.17	36.30	35.55	35.78	3,013,331	-0.73(-2.00%)
Mar 26, 2003	36.19	36.63	35.80	36.51	2,872,990	+0.26(+0.72%)
Mar 25, 2003	35.50	36.65	35.35	36.25	3,456,866	+0.94(+2.66%)
Mar 24, 2003	36.04	36.12	35.22	35.31	3,989,381	-1.71(-4.62%)
Mar 21, 2003	36.34	37.03	35.87	37.02	3,880,400	+1.20(+3.35%)
Mar 20, 2003	35.52	36.35	34.78	35.82	3,956,342	-0.07(-0.20%)
Mar 19, 2003	35.42	36.00	35.21	35.89	3,283,962	+0.51(+1.44%)
Mar 18, 2003	35.08	35.39	34.62	35.38	3,303,852	-0.20(-0.56%)
Mar 17, 2003	33.60	35.70	33.00	35.58	5,559,077	+1.77(+5.24%)
Mar 14, 2003	33.55	34.26	33.36	33.81	3,490,589	+0.40(+1.20%)
Mar 13, 2003	32.20	33.45	31.72	33.41	4,221,100	+2.04(+6.50%)
Mar 12, 2003	30.28	31.58	30.18	31.37	3,435,121	+0.70(+2.28%)
Mar 11, 2003	30.50	31.16	30.29	30.67	3,402,500	+0.37(+1.22%)
Mar 10, 2003	31.06	31.56	30.22	30.30	3,885,500	-1.26(-3.99%)
Mar 07, 2003	30.45	31.88	30.43	31.56	4,024,200	+0.66(+2.14%)
Mar 06, 2003	31.15	31.60	30.38	30.90	4,532,600	-0.47(-1.50%)
Mar 05, 2003	31.66	31.84	31.20	31.37	4,013,200	-0.43(-1.35%)
Mar 04, 2003	32.75	32.79	31.67	31.80	2,858,700	-0.88(-2.69%)
Mar 03, 2003	33.26	33.63	32.67	32.68	2,903,600	-0.36(-1.09%)
Feb 28, 2003	33.48	33.57	32.83	33.04	2,908,100	-0.31(-0.93%)
Feb 27, 2003	32.64	33.50	32.49	33.35	2,514,400	+0.83(+2.55%)
Feb 26, 2003	33.17	33.47	32.47	32.52	2,609,300	-0.73(-2.20%)
Feb 25, 2003	33.18	33.47	32.56	33.25	3,049,500	-0.19(-0.57%)
Feb 24, 2003	34.22	34.38	33.44	33.44	2,581,400	-0.95(-2.76%)
Feb 21, 2003	33.72	34.69	33.36	34.39	3,469,300	+1.03(+3.09%)
Feb 20, 2003	33.35	33.79	33.21	33.36	2,920,000	+0.13(+0.39%)
Feb 19, 2003	33.82	34.00	32.72	33.23	2,300,100	-0.76(-2.24%)
Feb 18, 2003	32.80	34.03	32.63	33.99	3,371,600	+1.42(+4.36%)
Feb 14, 2003	31.92	32.60	31.05	32.57	3,729,300	+0.87(+2.74%)
Feb 13, 2003	32.48	32.72	30.83	31.70	4,071,600	-0.71(-2.19%)
Feb 12, 2003	32.75	33.21	32.38	32.41	2,275,300	-0.40(-1.22%)
Feb 11, 2003	32.40	33.35	32.34	32.81	2,830,400	+0.40(+1.23%)
Feb 10, 2003	32.40	33.02	31.90	32.41	3,284,600	+0.00(+0.00%)
Feb 07, 2003	33.10	33.36	32.27	32.41	2,443,600	-0.22(-0.67%)
Feb 06, 2003	32.70	33.37	32.49	32.63	2,885,900	-0.30(-0.91%)
Feb 05, 2003	33.65	34.00	32.66	32.93	3,549,700	-0.27(-0.82%)
Feb 04, 2003	33.37	33.38	32.72	33.20	2,510,900	-0.30(-0.90%)
Feb 03, 2003	33.53	33.81	33.15	33.50	1,986,300	+0.00(+0.00%)
Jan 31, 2003	32.52	33.87	32.50	33.50	3,343,300	+0.49(+1.48%)
Jan 30, 2003	33.99	34.25	32.95	33.01	3,232,487	-0.98(-2.88%)
Jan 29, 2003	33.27	34.09	32.78	33.99	4,818,000	-0.22(-0.64%)
Jan 28, 2003	34.13	34.52	33.60	34.21	3,357,000	+0.51(+1.51%)
Jan 27, 2003	33.61	34.80	33.61	33.70	3,812,900	-0.22(-0.65%)
Jan 24, 2003	34.21	34.44	33.68	33.92	3,248,000	-0.52(-1.51%)
Jan 23, 2003	34.26	34.89	33.53	34.44	2,419,800	+0.59(+1.74%)
Jan 22, 2003	33.78	34.75	33.70	33.85	4,036,300	+0.09(+0.27%)
Jan 21, 2003	35.14	35.90	33.72	33.76	4,736,500	-1.36(-3.87%)
Jan 17, 2003	35.80	35.84	35.08	35.12	2,978,400	-0.60(-1.68%)
Jan 16, 2003	35.28	36.11	35.27	35.72	2,482,100	+0.40(+1.13%)
Jan 15, 2003	36.65	36.65	35.09	35.32	3,802,800	-1.08(-2.97%)
Jan 14, 2003	36.53	36.87	35.95	36.40	2,229,900	-0.28(-0.76%)
Jan 13, 2003	37.14	37.20	36.29	36.68	2,232,000	+0.07(+0.19%)
Jan 10, 2003	36.08	37.10	35.91	36.61	3,152,700	-0.18(-0.49%)
Jan 09, 2003	36.00	36.80	36.00	36.79	3,140,900	+1.19(+3.34%)
Jan 08, 2003	35.95	36.40	35.40	35.60	2,563,600	-0.60(-1.66%)
Jan 07, 2003	35.89	36.50	35.38	36.20	3,104,000	+0.12(+0.33%)
Jan 06, 2003	35.39	36.21	35.33	36.08	2,671,800	+0.80(+2.27%)
Jan 03, 2003	35.72	35.90	35.05	35.28	2,785,700	-0.93(-2.57%)

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.