Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.75	12.75	12.51	12.51	449,726	-0.62(-4.71%)
Mar 28, 2003	13.04	13.24	13.03	13.13	168,083	-0.25(-1.86%)
Mar 27, 2003	13.28	13.46	13.10	13.38	301,011	+0.11(+0.85%)
Mar 26, 2003	13.08	13.27	13.06	13.27	310,032	+0.05(+0.40%)
Mar 25, 2003	13.04	13.33	13.04	13.21	262,937	-0.29(-2.12%)
Mar 24, 2003	13.58	13.61	13.46	13.50	204,831	-0.23(-1.65%)
Mar 21, 2003	13.51	13.74	13.49	13.73	364,291	+0.23(+1.73%)
Mar 20, 2003	13.33	13.49	13.19	13.49	167,685	+0.40(+3.05%)
Mar 19, 2003	13.08	13.16	13.03	13.09	317,859	+0.14(+1.05%)
Mar 18, 2003	12.99	13.04	12.87	12.96	360,312	-0.08(-0.58%)
Mar 17, 2003	12.81	13.03	12.75	13.03	238,792	+0.17(+1.35%)
Mar 14, 2003	12.82	12.92	12.78	12.86	214,780	-0.09(-0.70%)
Mar 13, 2003	12.78	13.07	12.74	12.95	316,267	-0.02(-0.12%)
Mar 12, 2003	12.97	12.97	12.74	12.97	1,357,139	+0.29(+2.32%)
Mar 11, 2003	12.79	12.79	12.66	12.67	609,452	-0.02(-0.12%)
Mar 10, 2003	12.93	12.93	12.64	12.69	185,064	-0.14(-1.12%)
Mar 07, 2003	12.92	13.12	12.82	12.83	306,848	-0.34(-2.58%)
Mar 06, 2003	13.23	13.30	13.16	13.17	276,469	-0.59(-4.27%)
Mar 05, 2003	13.67	13.82	13.61	13.76	1,206,700	+0.08(+0.61%)
Mar 04, 2003	13.76	13.84	13.65	13.67	410,193	-0.33(-2.37%)
Mar 03, 2003	14.16	14.17	13.97	14.01	263,202	+0.16(+1.14%)
Feb 28, 2003	13.73	13.91	13.73	13.85	128,417	+0.27(+2.00%)
Feb 27, 2003	13.47	13.70	13.47	13.58	98,303	+0.14(+1.01%)
Feb 26, 2003	13.58	13.61	13.44	13.44	131,734	-0.26(-1.92%)
Feb 25, 2003	13.82	13.82	13.36	13.70	343,994	-0.20(-1.46%)
Feb 24, 2003	14.02	14.04	13.88	13.91	257,100	-0.11(-0.75%)
Feb 21, 2003	13.95	14.04	13.85	14.01	223,006	+0.08(+0.54%)
Feb 20, 2003	13.85	13.94	13.79	13.94	248,344	+0.37(+2.72%)
Feb 19, 2003	13.59	13.72	13.49	13.57	156,674	+0.01(+0.11%)
Feb 18, 2003	13.49	13.62	13.48	13.55	171,665	-0.03(-0.22%)
Feb 14, 2003	13.46	13.58	13.38	13.58	198,198	+0.37(+2.79%)
Feb 13, 2003	13.34	13.34	13.09	13.21	317,992	+0.06(+0.46%)
Feb 12, 2003	13.19	13.27	13.09	13.15	242,772	+0.22(+1.69%)
Feb 11, 2003	12.93	13.07	12.90	12.94	94,986	+0.02(+0.12%)
Feb 10, 2003	12.94	13.06	12.85	12.92	149,245	-0.05(-0.35%)
Feb 07, 2003	13.00	13.15	12.82	12.97	126,692	+0.06(+0.47%)
Feb 06, 2003	12.90	12.97	12.86	12.90	108,252	+0.02(+0.12%)
Feb 05, 2003	12.93	13.15	12.87	12.89	185,860	+0.01(+0.06%)
Feb 04, 2003	13.02	13.02	12.70	12.88	182,013	-0.21(-1.61%)
Feb 03, 2003	13.19	13.23	12.95	13.09	289,470	+0.51(+4.01%)
Jan 31, 2003	12.51	12.81	12.51	12.59	460,870	+0.23(+1.83%)
Jan 30, 2003	12.57	12.63	12.36	12.36	369,731	-0.38(-3.02%)
Jan 29, 2003	12.83	12.90	12.36	12.75	374,639	-0.47(-3.54%)
Jan 28, 2003	13.30	13.30	13.15	13.21	322,370	+0.23(+1.80%)
Jan 27, 2003	12.97	13.05	12.94	12.98	158,266	-0.03(-0.23%)
Jan 24, 2003	13.20	13.21	13.00	13.01	162,644	-0.37(-2.76%)
Jan 23, 2003	13.23	13.49	13.23	13.38	132,928	+0.35(+2.66%)
Jan 22, 2003	13.20	13.27	13.03	13.03	190,238	-0.28(-2.10%)
Jan 21, 2003	13.52	13.52	13.30	13.31	350,096	-0.29(-2.16%)
Jan 17, 2003	13.69	13.72	13.57	13.61	271,560	-0.08(-0.61%)
Jan 16, 2003	13.57	13.79	13.57	13.69	167,155	+0.15(+1.11%)
Jan 15, 2003	13.61	13.63	13.49	13.54	239,986	-0.14(-1.05%)
Jan 14, 2003	13.77	13.77	13.62	13.68	219,291	-0.17(-1.20%)
Jan 13, 2003	13.81	13.93	13.79	13.85	480,637	+0.11(+0.82%)
Jan 10, 2003	13.76	13.82	13.65	13.73	146,990	-0.13(-0.92%)
Jan 09, 2003	13.83	13.91	13.68	13.86	278,459	+0.19(+1.38%)
Jan 08, 2003	13.76	13.79	13.59	13.67	250,732	-0.23(-1.68%)
Jan 07, 2003	13.72	14.00	13.72	13.91	300,481	-0.16(-1.13%)
Jan 06, 2003	13.87	14.11	13.74	14.07	281,775	-0.02(-0.16%)
Jan 03, 2003	14.06	14.13	13.98	14.09	178,431	+0.08(+0.59%)

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.