Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.86	18.99	18.72	18.83	2,248,701	-0.36(-1.89%)
Mar 28, 2003	19.08	19.28	19.08	19.19	1,875,280	-0.12(-0.65%)
Mar 27, 2003	19.27	19.40	19.06	19.32	778,118	-0.13(-0.67%)
Mar 26, 2003	19.55	19.62	19.44	19.45	1,470,100	+0.01(+0.05%)
Mar 25, 2003	19.20	19.44	19.20	19.44	3,106,219	+0.21(+1.11%)
Mar 24, 2003	19.48	19.48	19.22	19.22	2,455,622	-0.64(-3.24%)
Mar 21, 2003	19.66	19.99	19.54	19.87	3,350,194	+0.47(+2.42%)
Mar 20, 2003	19.26	19.44	19.14	19.40	1,674,615	+0.12(+0.64%)
Mar 19, 2003	19.22	19.35	19.12	19.27	1,658,254	+0.10(+0.53%)
Mar 18, 2003	19.20	19.20	18.97	19.17	7,145,027	+0.08(+0.42%)
Mar 17, 2003	18.46	19.15	18.44	19.09	3,952,670	+0.52(+2.82%)
Mar 14, 2003	18.59	18.76	18.47	18.57	3,147,604	+0.09(+0.49%)
Mar 13, 2003	18.24	18.56	18.18	18.48	4,377,099	+0.51(+2.86%)
Mar 12, 2003	18.03	18.08	17.79	17.96	2,551,383	-0.21(-1.16%)
Mar 11, 2003	18.25	18.33	18.17	18.17	1,657,773	-0.06(-0.33%)
Mar 10, 2003	18.33	18.40	18.20	18.23	2,645,700	-0.52(-2.77%)
Mar 07, 2003	18.65	18.80	18.57	18.75	1,140,471	-0.14(-0.73%)
Mar 06, 2003	18.89	18.98	18.81	18.89	1,227,570	-0.22(-1.14%)
Mar 05, 2003	19.08	19.18	19.02	19.11	1,197,735	+0.03(+0.16%)
Mar 04, 2003	19.22	19.22	19.01	19.08	2,251,588	-0.28(-1.45%)
Mar 03, 2003	19.51	19.52	19.26	19.36	1,152,020	+0.08(+0.43%)
Feb 28, 2003	19.17	19.27	19.08	19.27	1,458,551	+0.30(+1.55%)
Feb 27, 2003	18.96	19.07	18.86	18.98	1,643,337	+0.03(+0.14%)
Feb 26, 2003	18.95	19.02	18.85	18.95	2,209,722	-0.23(-1.19%)
Feb 25, 2003	19.12	19.23	18.94	19.18	2,584,105	-0.24(-1.23%)
Feb 24, 2003	19.54	19.57	19.42	19.42	1,114,485	-0.24(-1.22%)
Feb 21, 2003	19.47	19.69	19.47	19.66	1,770,858	+0.12(+0.64%)
Feb 20, 2003	19.72	19.72	19.50	19.53	402,292	+0.02(+0.11%)
Feb 19, 2003	19.73	19.81	19.51	19.51	3,512,362	-0.47(-2.34%)
Feb 18, 2003	19.89	19.99	19.85	19.98	1,026,905	+0.29(+1.47%)
Feb 14, 2003	19.53	19.78	19.44	19.69	953,279	+0.18(+0.95%)
Feb 13, 2003	19.37	19.54	19.25	19.51	803,623	+0.28(+1.47%)
Feb 12, 2003	19.38	19.48	19.22	19.22	957,129	-0.21(-1.06%)
Feb 11, 2003	19.34	19.58	19.34	19.43	1,157,794	+0.09(+0.48%)
Feb 10, 2003	19.31	19.37	19.15	19.34	853,669	+0.07(+0.35%)
Feb 07, 2003	19.52	19.61	19.24	19.27	876,767	-0.28(-1.45%)
Feb 06, 2003	19.54	19.61	19.41	19.55	839,232	-0.19(-0.97%)
Feb 05, 2003	19.80	20.04	19.70	19.74	1,284,834	+0.03(+0.17%)
Feb 04, 2003	19.66	19.78	19.58	19.71	1,048,078	-0.29(-1.44%)
Feb 03, 2003	19.86	20.02	19.80	20.00	993,220	+0.31(+1.57%)
Jan 31, 2003	19.52	19.78	19.45	19.69	1,629,381	+0.16(+0.81%)
Jan 30, 2003	19.71	19.72	19.46	19.53	2,415,681	-0.01(-0.06%)
Jan 29, 2003	19.39	19.71	19.38	19.54	2,735,687	-0.05(-0.24%)
Jan 28, 2003	19.57	19.64	19.45	19.59	1,871,431	+0.08(+0.43%)
Jan 27, 2003	19.61	19.75	19.43	19.51	1,853,145	-0.53(-2.66%)
Jan 24, 2003	20.29	20.29	19.95	20.04	868,105	-0.21(-1.06%)
Jan 23, 2003	20.47	20.47	20.16	20.26	1,317,556	+0.14(+0.70%)
Jan 22, 2003	20.13	20.30	20.03	20.12	1,707,338	-0.29(-1.41%)
Jan 21, 2003	20.53	20.59	20.32	20.40	2,316,070	-0.37(-1.76%)
Jan 17, 2003	20.86	20.88	20.68	20.77	1,292,052	-0.22(-1.05%)
Jan 16, 2003	21.01	21.02	20.88	20.99	1,150,576	+0.09(+0.42%)
Jan 15, 2003	21.01	21.01	20.82	20.90	800,735	-0.20(-0.96%)
Jan 14, 2003	20.97	21.14	20.91	21.10	2,227,527	+0.16(+0.76%)
Jan 13, 2003	21.06	21.13	20.84	20.94	1,887,792	+0.04(+0.21%)
Jan 10, 2003	20.87	21.03	20.78	20.90	1,084,169	-0.03(-0.13%)
Jan 09, 2003	20.66	20.96	20.66	20.93	3,885,782	+0.25(+1.23%)
Jan 08, 2003	20.53	20.79	20.51	20.67	1,137,583	-0.28(-1.36%)
Jan 07, 2003	20.95	21.06	20.83	20.96	10,787,798	-0.33(-1.56%)
Jan 06, 2003	21.01	21.40	20.95	21.29	2,570,631	+0.26(+1.23%)
Jan 03, 2003	21.05	21.13	20.97	21.03	1,063,477	+0.02(+0.10%)

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.