Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.21	15.49	14.96	15.03	4,471,574	-0.65(-4.16%)
Mar 28, 2003	15.67	15.76	15.47	15.68	1,956,851	+0.01(+0.05%)
Mar 27, 2003	15.85	15.87	15.47	15.67	3,114,344	-0.18(-1.11%)
Mar 26, 2003	15.86	16.04	15.68	15.85	3,036,577	-0.01(-0.09%)
Mar 25, 2003	15.71	15.99	15.59	15.86	4,988,108	+0.16(+1.03%)
Mar 24, 2003	15.94	15.95	15.69	15.70	4,078,785	-0.57(-3.51%)
Mar 21, 2003	15.87	16.55	15.39	16.27	9,019,824	-0.16(-0.98%)
Mar 20, 2003	16.26	16.59	15.94	16.43	4,577,310	+0.17(+1.04%)
Mar 19, 2003	16.24	16.38	16.02	16.26	4,911,024	-0.07(-0.45%)
Mar 18, 2003	16.05	16.48	16.01	16.34	7,096,263	+0.47(+2.96%)
Mar 17, 2003	15.03	15.88	14.92	15.87	5,937,951	+0.63(+4.14%)
Mar 14, 2003	15.30	15.54	15.08	15.24	6,989,163	-0.07(-0.43%)
Mar 13, 2003	15.11	15.41	14.89	15.30	5,770,139	+0.66(+4.50%)
Mar 12, 2003	14.73	14.75	14.11	14.64	7,874,883	-0.12(-0.84%)
Mar 11, 2003	15.09	15.21	14.59	14.77	7,287,541	-0.32(-2.14%)
Mar 10, 2003	15.69	15.69	14.95	15.09	3,806,602	-0.67(-4.23%)
Mar 07, 2003	15.80	16.02	15.35	15.76	4,563,257	-0.04(-0.23%)
Mar 06, 2003	16.31	16.31	15.69	15.80	6,308,501	-0.51(-3.15%)
Mar 05, 2003	16.26	16.45	16.13	16.31	3,997,608	+0.00(+0.00%)
Mar 04, 2003	16.54	16.64	16.25	16.31	2,662,343	-0.34(-2.03%)
Mar 03, 2003	16.87	17.15	16.64	16.65	3,880,276	-0.05(-0.31%)
Feb 28, 2003	16.76	17.00	16.63	16.70	6,105,626	-0.07(-0.39%)
Feb 27, 2003	16.59	16.85	16.42	16.76	3,178,877	+0.21(+1.24%)
Feb 26, 2003	16.68	16.68	16.41	16.56	4,001,974	-0.12(-0.75%)
Feb 25, 2003	16.20	16.68	16.18	16.68	5,436,016	+0.23(+1.43%)
Feb 24, 2003	16.97	16.98	16.29	16.45	3,760,352	-0.53(-3.11%)
Feb 21, 2003	16.86	17.14	16.62	16.98	3,191,155	+0.10(+0.61%)
Feb 20, 2003	17.10	17.11	16.81	16.87	3,710,145	-0.04(-0.26%)
Feb 19, 2003	17.04	17.08	16.73	16.92	3,789,412	-0.12(-0.73%)
Feb 18, 2003	17.00	17.20	16.87	17.04	3,465,930	+0.26(+1.53%)
Feb 14, 2003	16.45	16.86	16.16	16.78	3,731,837	+0.26(+1.60%)
Feb 13, 2003	16.57	16.74	16.12	16.52	4,331,049	-0.12(-0.75%)
Feb 12, 2003	16.96	17.09	16.61	16.65	3,107,795	-0.31(-1.82%)
Feb 11, 2003	17.30	17.44	16.79	16.95	4,955,773	-0.34(-1.95%)
Feb 10, 2003	17.22	17.47	17.02	17.29	3,151,044	+0.10(+0.60%)
Feb 07, 2003	17.52	17.61	17.11	17.19	4,144,682	-0.07(-0.42%)
Feb 06, 2003	17.78	17.78	16.97	17.26	8,050,608	-0.51(-2.89%)
Feb 05, 2003	18.10	18.21	17.72	17.77	7,064,337	-0.29(-1.58%)
Feb 04, 2003	18.50	18.50	17.77	18.06	5,020,715	-0.43(-2.34%)
Feb 03, 2003	18.55	18.61	18.25	18.49	4,531,741	-0.05(-0.28%)
Jan 31, 2003	18.32	18.63	18.18	18.54	4,022,302	+0.22(+1.20%)
Jan 30, 2003	18.69	18.79	18.25	18.32	3,481,074	-0.34(-1.81%)
Jan 29, 2003	18.40	18.82	18.29	18.66	4,468,027	+0.04(+0.24%)
Jan 28, 2003	18.68	18.69	18.36	18.62	4,341,009	+0.10(+0.55%)
Jan 27, 2003	18.58	18.95	18.28	18.51	6,410,689	-0.12(-0.63%)
Jan 24, 2003	18.62	18.73	18.25	18.63	13,989,787	-0.54(-2.79%)
Jan 23, 2003	19.13	19.31	18.84	19.17	5,863,732	+0.29(+1.51%)
Jan 22, 2003	19.29	19.29	18.58	18.88	6,764,868	-0.40(-2.09%)
Jan 21, 2003	20.08	20.08	19.20	19.28	3,218,988	-0.60(-3.02%)
Jan 17, 2003	19.53	20.03	19.50	19.89	3,507,133	+0.05(+0.26%)
Jan 16, 2003	19.80	20.20	19.61	19.83	3,953,677	+0.02(+0.11%)
Jan 15, 2003	19.96	19.96	19.55	19.81	3,812,333	-0.15(-0.73%)
Jan 14, 2003	19.78	19.96	19.61	19.96	3,281,474	+0.18(+0.93%)
Jan 13, 2003	19.90	19.93	19.35	19.78	5,143,914	+0.06(+0.30%)
Jan 10, 2003	19.61	20.25	19.39	19.72	5,967,011	+0.10(+0.49%)
Jan 09, 2003	19.46	19.86	19.24	19.62	6,250,791	+0.93(+4.98%)
Jan 08, 2003	18.40	19.12	18.40	18.69	6,976,748	-0.76(-3.92%)
Jan 07, 2003	19.34	19.72	19.16	19.45	5,503,823	-0.09(-0.45%)
Jan 06, 2003	18.61	19.58	18.54	19.54	5,767,137	+0.93(+5.00%)
Jan 03, 2003	18.25	18.82	18.25	18.61	3,440,690	+0.12(+0.67%)

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.