Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	32.82	32.82	32.24	32.32	4,983,478	-0.79(-2.39%)
Mar 28, 2003	33.74	33.99	32.98	33.11	5,749,523	-1.04(-3.03%)
Mar 27, 2003	33.04	35.07	32.87	34.15	9,911,013	+0.82(+2.45%)
Mar 26, 2003	33.47	33.74	33.22	33.33	3,014,548	-0.51(-1.50%)
Mar 25, 2003	33.66	33.90	33.30	33.84	4,399,164	+0.42(+1.25%)
Mar 24, 2003	34.22	34.60	33.41	33.42	4,035,779	-1.54(-4.40%)
Mar 21, 2003	34.53	35.14	33.80	34.96	4,122,240	+0.82(+2.41%)
Mar 20, 2003	34.18	34.34	33.54	34.13	5,058,016	-0.22(-0.64%)
Mar 19, 2003	33.30	34.39	33.18	34.35	4,785,650	+0.96(+2.87%)
Mar 18, 2003	33.33	33.61	32.96	33.39	3,681,345	+0.19(+0.58%)
Mar 17, 2003	32.11	33.27	32.03	33.20	4,880,690	+0.91(+2.83%)
Mar 14, 2003	32.20	32.59	31.75	32.29	4,517,023	+0.24(+0.76%)
Mar 13, 2003	31.43	32.17	31.37	32.04	5,438,280	+0.75(+2.41%)
Mar 12, 2003	32.20	32.23	30.27	31.29	11,784,707	-1.34(-4.10%)
Mar 11, 2003	32.49	33.01	32.43	32.63	4,013,280	+0.01(+0.02%)
Mar 10, 2003	33.14	33.23	32.48	32.62	2,867,095	-0.82(-2.44%)
Mar 07, 2003	32.40	33.52	32.39	33.44	4,628,412	+0.66(+2.00%)
Mar 06, 2003	33.68	33.74	32.72	32.78	4,274,222	-1.02(-3.01%)
Mar 05, 2003	33.85	34.20	33.57	33.80	4,978,562	-0.24(-0.70%)
Mar 04, 2003	34.01	34.22	33.85	34.04	2,770,116	-0.01(-0.04%)
Mar 03, 2003	34.36	34.73	33.87	34.05	2,819,071	-0.12(-0.36%)
Feb 28, 2003	34.35	34.60	34.00	34.17	5,402,223	-0.18(-0.52%)
Feb 27, 2003	34.04	34.42	33.71	34.35	5,711,033	+0.55(+1.64%)
Feb 26, 2003	34.44	34.44	33.72	33.80	2,309,466	-0.64(-1.87%)
Feb 25, 2003	34.36	34.55	33.85	34.44	2,817,517	-0.09(-0.26%)
Feb 24, 2003	34.87	34.95	34.51	34.53	2,859,479	-0.55(-1.58%)
Feb 21, 2003	34.66	35.25	34.17	35.09	3,534,913	+0.73(+2.12%)
Feb 20, 2003	34.56	34.75	34.19	34.36	2,024,279	-0.10(-0.30%)
Feb 19, 2003	34.48	34.60	34.15	34.46	1,784,940	-0.10(-0.30%)
Feb 18, 2003	34.60	34.80	34.48	34.57	2,194,148	+0.18(+0.52%)
Feb 14, 2003	33.69	34.54	33.59	34.39	2,471,564	+0.55(+1.64%)
Feb 13, 2003	33.55	33.99	33.26	33.83	2,405,978	+0.18(+0.54%)
Feb 12, 2003	33.66	34.03	33.52	33.65	2,712,612	-0.12(-0.36%)
Feb 11, 2003	34.17	34.33	33.65	33.77	3,079,391	-0.29(-0.85%)
Feb 10, 2003	33.85	34.17	33.56	34.06	2,753,020	+0.22(+0.65%)
Feb 07, 2003	33.97	34.31	33.56	33.84	3,186,161	-0.10(-0.30%)
Feb 06, 2003	33.42	34.20	33.40	33.95	3,762,285	+0.44(+1.31%)
Feb 05, 2003	33.75	34.10	33.28	33.51	3,920,342	-0.23(-0.67%)
Feb 04, 2003	33.52	33.87	33.09	33.74	5,906,079	+0.14(+0.42%)
Feb 03, 2003	34.13	34.26	33.21	33.59	10,756,579	-0.73(-2.14%)
Jan 31, 2003	34.26	34.97	34.19	34.33	6,519,968	-0.32(-0.93%)
Jan 30, 2003	35.28	35.54	34.65	34.65	3,704,654	-0.62(-1.75%)
Jan 29, 2003	35.56	35.72	34.63	35.27	2,908,435	-0.30(-0.85%)
Jan 28, 2003	35.25	35.76	35.02	35.57	3,229,678	+0.49(+1.39%)
Jan 27, 2003	35.58	36.32	34.94	35.08	3,840,303	-0.64(-1.80%)
Jan 24, 2003	36.32	36.39	35.65	35.72	3,039,761	-0.71(-1.94%)
Jan 23, 2003	36.52	36.73	36.14	36.43	3,310,649	+0.08(+0.23%)
Jan 22, 2003	36.57	36.64	36.01	36.35	4,464,450	-0.39(-1.07%)
Jan 21, 2003	37.32	37.58	36.72	36.74	2,872,689	-0.68(-1.82%)
Jan 17, 2003	37.19	37.58	36.88	37.42	2,767,784	+0.19(+0.52%)
Jan 16, 2003	38.03	38.27	37.07	37.23	5,974,772	-1.00(-2.63%)
Jan 15, 2003	37.87	38.45	37.48	38.23	8,913,980	-1.54(-3.87%)
Jan 14, 2003	38.99	39.85	38.97	39.77	1,818,665	+0.46(+1.18%)
Jan 13, 2003	39.29	39.99	39.20	39.31	2,574,293	+0.17(+0.43%)
Jan 10, 2003	39.44	39.84	39.02	39.14	2,684,482	-0.62(-1.55%)
Jan 09, 2003	39.25	39.95	39.24	39.76	2,330,447	+0.59(+1.49%)
Jan 08, 2003	39.37	39.59	38.88	39.17	2,574,759	-0.10(-0.25%)
Jan 07, 2003	39.57	39.86	39.27	39.27	2,663,035	-0.44(-1.10%)
Jan 06, 2003	38.71	39.80	38.64	39.71	3,031,213	+0.98(+2.54%)
Jan 03, 2003	38.79	38.90	37.80	38.72	2,126,387	-0.17(-0.45%)

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.