Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.34	16.38	16.21	16.34	9,148,975	-0.32(-1.93%)
Mar 28, 2003	16.62	16.78	16.59	16.66	8,372,253	-0.06(-0.38%)
Mar 27, 2003	17.13	17.13	16.59	16.73	8,224,891	-0.40(-2.32%)
Mar 26, 2003	17.13	17.31	17.11	17.12	11,977,197	+0.17(+0.97%)
Mar 25, 2003	16.90	17.12	16.85	16.96	7,566,484	+0.38(+2.30%)
Mar 24, 2003	16.79	16.91	16.58	16.58	6,313,197	-0.37(-2.20%)
Mar 21, 2003	17.08	17.10	16.90	16.95	12,374,414	+0.29(+1.73%)
Mar 20, 2003	16.67	16.81	16.53	16.66	9,921,919	-0.00(-0.03%)
Mar 19, 2003	16.60	16.91	16.54	16.67	7,361,736	+0.07(+0.41%)
Mar 18, 2003	16.43	16.71	16.21	16.60	8,743,257	-0.11(-0.63%)
Mar 17, 2003	16.30	16.96	16.27	16.70	11,960,430	+0.45(+2.79%)
Mar 14, 2003	16.13	16.26	15.97	16.25	9,311,924	-0.00(-0.03%)
Mar 13, 2003	15.77	16.32	15.77	16.26	10,620,236	+0.48(+3.06%)
Mar 12, 2003	15.82	15.88	15.39	15.77	11,698,059	-0.42(-2.61%)
Mar 11, 2003	16.24	16.38	16.20	16.20	6,640,983	+0.06(+0.39%)
Mar 10, 2003	16.39	16.46	16.07	16.13	7,218,388	-0.32(-1.96%)
Mar 07, 2003	16.56	16.56	16.29	16.46	7,654,571	-0.10(-0.61%)
Mar 06, 2003	16.60	16.70	16.48	16.56	5,416,507	-0.07(-0.43%)
Mar 05, 2003	16.73	16.74	16.60	16.63	5,379,194	-0.03(-0.18%)
Mar 04, 2003	16.63	16.71	16.56	16.66	9,800,061	+0.03(+0.15%)
Mar 03, 2003	16.47	16.63	16.39	16.63	10,065,266	+0.50(+3.07%)
Feb 28, 2003	15.92	16.19	15.91	16.14	10,872,452	-0.11(-0.68%)
Feb 27, 2003	16.29	16.41	16.15	16.25	8,842,443	-0.18(-1.08%)
Feb 26, 2003	16.29	16.76	16.26	16.43	8,129,011	-0.34(-2.05%)
Feb 25, 2003	16.73	16.93	16.60	16.77	11,889,346	-0.08(-0.50%)
Feb 24, 2003	16.81	16.98	16.79	16.85	5,734,375	-0.07(-0.42%)
Feb 21, 2003	16.44	16.94	16.44	16.93	10,490,350	+0.63(+3.87%)
Feb 20, 2003	16.48	16.56	16.29	16.29	5,242,459	+0.01(+0.05%)
Feb 19, 2003	16.23	16.47	16.12	16.29	6,921,774	-0.18(-1.08%)
Feb 18, 2003	16.39	16.59	16.37	16.46	6,341,772	+0.14(+0.86%)
Feb 14, 2003	16.13	16.43	16.09	16.32	6,358,303	+0.21(+1.31%)
Feb 13, 2003	15.96	16.18	15.84	16.11	11,315,484	+0.15(+0.93%)
Feb 12, 2003	16.14	16.14	15.84	15.96	8,627,067	-0.17(-1.05%)
Feb 11, 2003	16.28	16.34	16.13	16.13	7,774,539	+0.06(+0.37%)
Feb 10, 2003	15.96	16.09	15.85	16.07	9,215,808	+0.12(+0.74%)
Feb 07, 2003	15.96	16.00	15.80	15.96	8,051,079	+0.00(+0.03%)
Feb 06, 2003	16.40	16.40	15.84	15.95	8,561,652	-0.44(-2.69%)
Feb 05, 2003	16.58	16.63	16.37	16.39	6,560,453	-0.06(-0.34%)
Feb 04, 2003	16.41	16.54	16.30	16.45	8,004,320	+0.01(+0.08%)
Feb 03, 2003	16.52	16.55	16.30	16.43	6,528,336	-0.08(-0.51%)
Jan 31, 2003	15.88	16.54	15.79	16.52	15,726,668	+0.64(+4.00%)
Jan 30, 2003	16.21	16.21	15.82	15.88	11,508,897	-0.33(-2.06%)
Jan 29, 2003	15.52	16.26	15.48	16.22	18,575,908	+0.77(+4.96%)
Jan 28, 2003	15.03	15.50	15.01	15.45	14,988,913	+0.47(+3.17%)
Jan 27, 2003	14.79	15.18	14.68	14.98	13,444,679	-0.27(-1.75%)
Jan 24, 2003	15.57	15.57	15.15	15.24	10,972,111	-0.32(-2.04%)
Jan 23, 2003	15.70	15.71	15.47	15.56	11,350,671	-0.14(-0.86%)
Jan 22, 2003	15.58	15.89	15.56	15.70	8,665,561	-0.18(-1.15%)
Jan 21, 2003	15.98	16.05	15.88	15.88	9,814,939	-0.64(-3.90%)
Jan 17, 2003	16.71	16.73	16.51	16.52	4,460,305	-0.18(-1.09%)
Jan 16, 2003	16.65	16.77	16.60	16.70	5,579,692	+0.14(+0.82%)
Jan 15, 2003	16.66	16.73	16.49	16.57	5,944,319	-0.22(-1.31%)
Jan 14, 2003	16.73	16.81	16.64	16.79	5,992,022	-0.22(-1.29%)
Jan 13, 2003	17.09	17.13	16.90	17.01	5,245,056	-0.19(-1.08%)
Jan 10, 2003	17.19	17.36	17.09	17.20	4,162,274	-0.06(-0.34%)
Jan 09, 2003	16.93	17.28	16.89	17.26	6,887,768	+0.25(+1.49%)
Jan 08, 2003	16.94	17.06	16.93	17.00	5,430,676	-0.14(-0.79%)
Jan 07, 2003	17.38	17.41	17.09	17.14	8,272,831	-0.60(-3.37%)
Jan 06, 2003	17.28	17.76	17.22	17.73	9,532,259	+0.31(+1.80%)
Jan 03, 2003	17.36	17.47	17.30	17.42	3,864,008	-0.07(-0.39%)

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.