Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.36	16.55	16.06	16.19	492,253	-0.21(-1.31%)
Mar 28, 2003	16.55	16.72	16.40	16.41	353,681	-0.21(-1.26%)
Mar 27, 2003	16.55	16.74	16.42	16.61	466,366	-0.12(-0.71%)
Mar 26, 2003	16.90	17.00	16.65	16.73	548,248	-0.16(-0.95%)
Mar 25, 2003	16.43	17.05	16.43	16.89	512,671	+0.41(+2.49%)
Mar 24, 2003	17.02	17.05	16.31	16.48	691,981	-0.78(-4.54%)
Mar 21, 2003	16.62	17.29	16.55	17.27	59,230,000	+0.79(+4.82%)
Mar 20, 2003	16.88	16.89	16.00	16.48	1,090,772	-0.49(-2.89%)
Mar 19, 2003	17.29	17.32	16.88	16.96	552,233	-0.33(-1.91%)
Mar 18, 2003	17.05	17.36	17.00	17.30	817,966	+0.22(+1.29%)
Mar 17, 2003	16.57	17.07	16.30	17.07	525,713	+0.56(+3.39%)
Mar 14, 2003	16.50	16.77	16.50	16.52	534,299	+0.03(+0.18%)
Mar 13, 2003	16.18	16.61	16.09	16.48	827,500	+0.44(+2.74%)
Mar 12, 2003	16.20	16.30	15.89	16.05	311,471	-0.18(-1.11%)
Mar 11, 2003	16.30	16.46	15.93	16.23	463,400	-0.11(-0.70%)
Mar 10, 2003	16.00	16.45	15.73	16.34	726,500	+0.44(+2.73%)
Mar 07, 2003	16.05	16.26	15.69	15.90	515,100	-0.22(-1.39%)
Mar 06, 2003	15.81	16.32	15.81	16.13	544,700	+0.27(+1.73%)
Mar 05, 2003	16.04	16.14	15.75	15.86	419,200	-0.18(-1.12%)
Mar 04, 2003	16.38	16.44	16.02	16.04	342,700	-0.43(-2.61%)
Mar 03, 2003	16.64	16.82	16.41	16.46	452,200	-0.14(-0.87%)
Feb 28, 2003	16.50	16.88	16.40	16.61	437,200	+0.07(+0.42%)
Feb 27, 2003	16.43	16.65	16.36	16.54	370,700	+0.10(+0.61%)
Feb 26, 2003	16.60	16.85	16.34	16.44	509,800	-0.20(-1.20%)
Feb 25, 2003	16.79	16.80	16.27	16.64	694,300	-0.16(-0.95%)
Feb 24, 2003	17.25	17.33	16.80	16.80	299,300	-0.48(-2.81%)
Feb 21, 2003	17.12	17.38	16.85	17.29	384,100	+0.18(+1.08%)
Feb 20, 2003	17.08	17.20	16.86	17.10	594,500	-0.01(-0.09%)
Feb 19, 2003	17.27	17.39	17.00	17.11	463,700	-0.10(-0.58%)
Feb 18, 2003	17.00	17.29	16.68	17.21	648,700	+0.32(+1.86%)
Feb 14, 2003	16.75	16.93	16.09	16.90	1,104,500	+0.10(+0.63%)
Feb 13, 2003	16.90	17.00	16.64	16.80	461,200	-0.11(-0.65%)
Feb 12, 2003	17.47	17.48	16.75	16.91	505,500	-0.61(-3.48%)
Feb 11, 2003	17.65	17.84	17.34	17.52	443,200	+0.04(+0.23%)
Feb 10, 2003	17.46	17.61	17.14	17.48	326,700	-0.08(-0.46%)
Feb 07, 2003	17.84	17.89	17.31	17.55	335,800	-0.33(-1.85%)
Feb 06, 2003	17.77	17.93	17.56	17.89	264,600	+0.06(+0.31%)
Feb 05, 2003	18.30	18.30	17.73	17.83	311,600	-0.47(-2.57%)
Feb 04, 2003	18.38	18.38	18.00	18.30	354,800	-0.15(-0.82%)
Feb 03, 2003	18.51	18.60	18.15	18.45	360,100	+0.02(+0.08%)
Jan 31, 2003	18.48	18.70	18.00	18.43	500,900	-0.14(-0.73%)
Jan 30, 2003	18.39	18.89	18.39	18.57	713,009	+0.18(+0.95%)
Jan 29, 2003	18.21	18.65	17.93	18.39	410,500	+0.09(+0.52%)
Jan 28, 2003	18.00	18.41	17.78	18.30	672,000	+0.33(+1.84%)
Jan 27, 2003	18.32	18.70	17.91	17.97	728,400	-0.69(-3.67%)
Jan 24, 2003	18.40	18.95	18.36	18.66	1,712,000	+0.49(+2.70%)
Jan 23, 2003	18.00	18.59	17.95	18.16	1,414,500	+0.36(+2.02%)
Jan 22, 2003	17.46	17.93	17.34	17.80	911,800	+0.38(+2.15%)
Jan 21, 2003	17.57	17.70	17.12	17.43	585,400	-0.05(-0.26%)
Jan 17, 2003	17.92	17.92	17.30	17.48	636,700	-0.52(-2.92%)
Jan 16, 2003	17.82	18.05	17.80	18.00	732,300	+0.17(+0.95%)
Jan 15, 2003	18.48	18.62	17.57	17.83	841,800	-0.60(-3.23%)
Jan 14, 2003	18.35	18.95	18.28	18.43	574,300	+0.15(+0.80%)
Jan 13, 2003	19.00	19.15	18.20	18.28	596,100	-0.65(-3.44%)
Jan 10, 2003	18.48	19.18	18.45	18.93	859,700	+0.22(+1.18%)
Jan 09, 2003	18.34	18.86	18.29	18.71	660,700	+0.48(+2.66%)
Jan 08, 2003	18.89	18.96	18.16	18.23	1,395,900	-1.00(-5.20%)
Jan 07, 2003	18.45	19.53	18.44	19.23	2,294,400	+0.99(+5.43%)
Jan 06, 2003	17.39	18.38	17.38	18.23	1,835,200	+0.97(+5.65%)
Jan 03, 2003	16.05	17.50	16.02	17.26	1,652,500	+1.24(+7.71%)

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.