Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	24.30	24.30	23.89	24.11	1,029,700	-0.19(-0.76%)
Mar 28, 2003	24.19	24.54	24.19	24.30	1,041,100	+0.11(+0.43%)
Mar 27, 2003	23.84	24.32	23.77	24.19	1,282,000	+0.34(+1.43%)
Mar 26, 2003	23.75	23.93	23.55	23.85	1,224,200	+0.15(+0.63%)
Mar 25, 2003	23.60	24.02	23.57	23.70	904,900	+0.11(+0.49%)
Mar 24, 2003	23.75	24.11	23.42	23.59	1,349,900	-0.17(-0.72%)
Mar 21, 2003	24.73	24.73	23.75	23.75	1,427,200	-0.69(-2.82%)
Mar 20, 2003	23.93	24.52	23.84	24.45	1,665,600	+0.52(+2.17%)
Mar 19, 2003	24.23	24.32	23.93	23.93	2,009,500	-0.30(-1.24%)
Mar 18, 2003	23.53	24.35	23.27	24.23	2,123,900	+0.70(+2.98%)
Mar 17, 2003	23.75	24.05	23.52	23.52	1,614,500	-0.25(-1.05%)
Mar 14, 2003	23.89	24.02	23.66	23.77	1,867,000	-0.11(-0.46%)
Mar 13, 2003	24.45	24.55	23.89	23.89	1,444,200	-0.51(-2.09%)
Mar 12, 2003	24.58	24.58	23.85	24.39	1,535,800	-0.18(-0.73%)
Mar 11, 2003	24.83	24.92	24.50	24.57	1,333,800	-0.19(-0.77%)
Mar 10, 2003	24.95	25.09	24.70	24.77	1,635,700	-0.18(-0.74%)
Mar 07, 2003	24.65	25.02	24.65	24.95	1,767,300	+0.05(+0.20%)
Mar 06, 2003	24.70	24.98	24.52	24.90	1,479,600	+0.15(+0.61%)
Mar 05, 2003	24.45	24.87	24.44	24.75	1,210,100	+0.30(+1.23%)
Mar 04, 2003	24.70	24.70	24.32	24.45	939,300	-0.06(-0.24%)
Mar 03, 2003	24.11	24.52	23.95	24.51	1,708,800	+0.41(+1.70%)
Feb 28, 2003	24.10	24.48	24.09	24.10	2,156,000	+0.10(+0.42%)
Feb 27, 2003	25.16	25.18	24.00	24.00	2,388,800	-1.12(-4.48%)
Feb 26, 2003	24.50	25.12	24.41	25.12	3,253,700	+0.52(+2.13%)
Feb 25, 2003	24.27	24.82	24.18	24.60	5,182,000	+0.45(+1.86%)
Feb 24, 2003	23.62	24.49	23.62	24.15	5,656,600	+0.04(+0.15%)
Feb 21, 2003	23.00	24.11	23.00	24.11	1,822,000	+0.88(+3.77%)
Feb 20, 2003	23.35	23.50	23.24	23.24	882,000	-0.11(-0.47%)
Feb 19, 2003	23.23	23.36	22.98	23.35	941,600	+0.08(+0.32%)
Feb 18, 2003	23.07	23.29	23.05	23.27	1,150,300	+0.25(+1.11%)
Feb 14, 2003	22.73	23.09	22.62	23.02	726,400	+0.29(+1.30%)
Feb 13, 2003	22.65	22.88	22.34	22.73	819,400	+0.08(+0.33%)
Feb 12, 2003	22.95	23.00	22.55	22.65	921,200	-0.30(-1.33%)
Feb 11, 2003	23.30	23.38	22.85	22.95	997,700	-0.35(-1.48%)
Feb 10, 2003	23.25	23.48	23.15	23.30	1,272,000	+0.05(+0.19%)
Feb 07, 2003	23.43	23.46	22.98	23.25	982,400	-0.17(-0.73%)
Feb 06, 2003	23.34	23.43	22.85	23.43	1,442,000	+0.08(+0.34%)
Feb 05, 2003	23.50	23.59	23.32	23.34	1,085,000	-0.16(-0.66%)
Feb 04, 2003	22.80	23.55	22.63	23.50	1,134,400	+0.48(+2.06%)
Feb 03, 2003	22.70	23.11	22.52	23.02	1,063,500	+0.38(+1.66%)
Jan 31, 2003	22.11	22.66	21.95	22.65	946,700	+0.39(+1.77%)
Jan 30, 2003	22.35	22.70	22.20	22.25	1,440,600	+0.00(+0.02%)
Jan 29, 2003	21.71	22.40	21.62	22.25	1,090,700	+0.54(+2.46%)
Jan 28, 2003	21.50	21.91	21.50	21.71	957,600	+0.29(+1.33%)
Jan 27, 2003	22.05	22.05	21.23	21.43	1,758,400	-0.64(-2.92%)
Jan 24, 2003	22.48	22.54	22.05	22.07	1,003,900	-0.36(-1.58%)
Jan 23, 2003	22.59	22.65	22.29	22.43	1,435,400	-0.12(-0.53%)
Jan 22, 2003	22.32	22.73	21.90	22.55	1,243,500	+0.25(+1.12%)
Jan 21, 2003	23.11	23.11	22.27	22.30	1,065,300	-0.81(-3.50%)
Jan 17, 2003	23.45	23.50	22.98	23.11	572,800	-0.30(-1.28%)
Jan 16, 2003	23.32	23.55	23.18	23.41	755,800	+0.18(+0.80%)
Jan 15, 2003	22.77	23.29	22.54	23.23	1,230,700	+0.51(+2.22%)
Jan 14, 2003	22.52	22.73	22.38	22.72	983,800	+0.39(+1.77%)
Jan 13, 2003	22.38	22.60	22.20	22.32	1,215,600	-0.24(-1.06%)
Jan 10, 2003	22.90	22.93	22.55	22.57	856,900	-0.36(-1.57%)
Jan 09, 2003	22.65	22.93	22.59	22.93	746,900	+0.36(+1.57%)
Jan 08, 2003	22.68	23.00	22.54	22.57	1,094,000	-0.11(-0.46%)
Jan 07, 2003	24.20	24.20	22.68	22.68	1,679,100	-1.52(-6.26%)
Jan 06, 2003	23.95	24.32	23.93	24.19	1,262,400	+0.29(+1.21%)
Jan 03, 2003	23.75	23.93	23.58	23.90	1,065,500	+0.15(+0.63%)

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.