Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	42.53	42.53	41.57	42.06	272,600	-0.79(-1.84%)
Mar 28, 2003	42.74	42.96	42.25	42.85	220,900	+0.11(+0.26%)
Mar 27, 2003	43.30	43.32	42.49	42.74	352,100	-0.71(-1.63%)
Mar 26, 2003	43.90	43.90	43.03	43.45	279,600	-0.54(-1.23%)
Mar 25, 2003	43.55	44.25	43.34	43.99	348,700	+0.54(+1.24%)
Mar 24, 2003	45.40	45.40	43.28	43.45	461,100	-2.20(-4.82%)
Mar 21, 2003	44.50	45.65	44.10	45.65	431,900	+1.29(+2.91%)
Mar 20, 2003	44.00	44.50	43.13	44.36	437,600	+0.22(+0.50%)
Mar 19, 2003	43.85	44.25	43.54	44.14	251,900	+0.29(+0.66%)
Mar 18, 2003	43.45	43.95	43.20	43.85	360,500	+0.40(+0.92%)
Mar 17, 2003	41.56	43.48	41.25	43.45	459,400	+1.81(+4.35%)
Mar 14, 2003	41.69	42.10	41.40	41.64	278,600	+0.15(+0.36%)
Mar 13, 2003	40.38	41.49	40.20	41.49	434,600	+1.71(+4.30%)
Mar 12, 2003	39.89	40.05	39.33	39.78	268,400	-0.11(-0.28%)
Mar 11, 2003	40.05	40.92	39.88	39.89	327,900	-0.16(-0.40%)
Mar 10, 2003	40.45	40.45	39.93	40.05	336,100	-0.53(-1.31%)
Mar 07, 2003	39.65	41.08	39.36	40.58	292,900	+0.78(+1.96%)
Mar 06, 2003	40.15	40.44	39.73	39.80	223,600	-0.51(-1.27%)
Mar 05, 2003	40.30	40.64	39.92	40.31	342,100	-0.13(-0.32%)
Mar 04, 2003	41.26	41.26	40.16	40.44	354,800	-0.82(-1.99%)
Mar 03, 2003	41.87	42.30	41.15	41.26	350,000	-0.60(-1.43%)
Feb 28, 2003	42.32	42.73	41.70	41.86	207,900	-0.42(-0.99%)
Feb 27, 2003	41.85	42.59	41.80	42.28	243,200	+0.43(+1.03%)
Feb 26, 2003	41.97	42.87	41.70	41.85	241,000	-0.12(-0.29%)
Feb 25, 2003	41.72	42.02	40.70	41.97	368,400	+0.13(+0.31%)
Feb 24, 2003	43.10	43.13	41.83	41.84	229,000	-1.25(-2.90%)
Feb 21, 2003	42.40	43.20	41.80	43.09	191,700	+0.77(+1.82%)
Feb 20, 2003	43.05	43.07	42.25	42.32	194,600	-0.79(-1.83%)
Feb 19, 2003	43.90	43.90	42.81	43.11	172,600	-0.83(-1.89%)
Feb 18, 2003	43.10	44.00	43.10	43.94	294,400	+0.90(+2.09%)
Feb 14, 2003	42.95	43.30	42.09	43.04	245,500	+0.08(+0.19%)
Feb 13, 2003	43.30	43.50	42.42	42.96	345,700	-0.54(-1.24%)
Feb 12, 2003	43.85	44.25	43.50	43.50	362,400	-0.35(-0.80%)
Feb 11, 2003	44.30	44.80	43.63	43.85	193,700	-0.45(-1.02%)
Feb 10, 2003	44.25	44.51	43.72	44.30	375,900	+0.05(+0.11%)
Feb 07, 2003	44.38	44.77	44.25	44.25	335,800	+0.10(+0.23%)
Feb 06, 2003	44.14	44.54	43.80	44.15	420,600	-0.09(-0.20%)
Feb 05, 2003	44.10	44.86	43.95	44.24	261,700	+0.12(+0.27%)
Feb 04, 2003	44.30	44.30	43.58	44.12	199,000	-0.30(-0.68%)
Feb 03, 2003	43.70	44.56	43.68	44.42	429,400	+0.80(+1.83%)
Jan 31, 2003	43.42	44.15	43.31	43.62	445,000	+0.00(+0.00%)
Jan 30, 2003	44.59	44.59	43.50	43.62	308,500	-0.96(-2.15%)
Jan 29, 2003	44.06	44.65	43.55	44.58	472,200	+0.52(+1.18%)
Jan 28, 2003	44.60	44.98	44.05	44.06	741,300	-0.44(-0.99%)
Jan 27, 2003	45.25	45.25	44.40	44.50	498,600	-0.89(-1.96%)
Jan 24, 2003	45.99	46.00	45.15	45.39	314,900	-0.62(-1.35%)
Jan 23, 2003	46.60	46.95	45.86	46.01	763,700	-0.59(-1.27%)
Jan 22, 2003	47.50	47.85	46.55	46.60	447,200	-1.20(-2.51%)
Jan 21, 2003	49.00	49.05	47.79	47.80	241,000	-1.20(-2.45%)
Jan 17, 2003	49.35	49.54	48.70	49.00	275,200	-0.40(-0.81%)
Jan 16, 2003	49.42	50.10	49.40	49.40	307,800	+0.10(+0.20%)
Jan 15, 2003	50.01	50.01	49.28	49.30	239,500	-0.51(-1.02%)
Jan 14, 2003	50.00	50.18	49.65	49.81	178,700	-0.23(-0.46%)
Jan 13, 2003	50.00	50.30	49.53	50.04	294,400	+0.14(+0.28%)
Jan 10, 2003	49.57	50.21	49.34	49.90	186,900	+0.23(+0.46%)
Jan 09, 2003	49.29	49.77	49.06	49.67	346,800	+0.38(+0.77%)
Jan 08, 2003	50.25	50.25	49.28	49.29	224,800	-0.99(-1.97%)
Jan 07, 2003	50.97	50.98	50.21	50.28	174,800	-0.78(-1.53%)
Jan 06, 2003	50.10	51.16	50.10	51.06	173,500	+0.88(+1.75%)
Jan 03, 2003	50.35	50.35	49.85	50.18	158,000	-0.17(-0.34%)

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.