Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.25	15.63	15.25	15.35	28,865,522	-0.32(-2.07%)
Mar 28, 2003	15.65	15.79	15.55	15.68	20,779,924	-0.12(-0.77%)
Mar 27, 2003	15.64	15.91	15.60	15.80	23,628,522	+0.06(+0.39%)
Mar 26, 2003	15.73	15.93	15.69	15.74	22,494,978	-0.04(-0.26%)
Mar 25, 2003	15.53	15.86	15.51	15.78	25,287,324	+0.28(+1.81%)
Mar 24, 2003	16.04	16.04	15.50	15.50	28,617,126	-0.63(-3.93%)
Mar 21, 2003	15.73	16.19	15.61	16.13	43,278,628	+0.46(+2.94%)
Mar 20, 2003	15.56	15.74	15.40	15.67	26,814,302	+0.02(+0.11%)
Mar 19, 2003	15.51	15.67	15.35	15.65	30,305,072	+0.24(+1.53%)
Mar 18, 2003	15.26	15.47	15.19	15.42	36,480,424	+0.08(+0.54%)
Mar 17, 2003	14.61	15.34	14.57	15.34	41,954,300	+0.77(+5.29%)
Mar 14, 2003	14.61	14.82	14.47	14.57	29,888,930	-0.06(-0.38%)
Mar 13, 2003	14.31	14.63	14.23	14.62	36,639,016	+0.60(+4.32%)
Mar 12, 2003	13.81	14.02	13.72	14.02	28,688,630	+0.21(+1.50%)
Mar 11, 2003	13.99	14.14	13.81	13.81	23,683,420	-0.10(-0.70%)
Mar 10, 2003	14.10	14.24	13.88	13.91	21,521,386	-0.29(-2.06%)
Mar 07, 2003	13.84	14.22	13.75	14.20	31,118,376	+0.21(+1.52%)
Mar 06, 2003	14.00	14.32	13.90	13.99	31,042,468	-0.14(-1.00%)
Mar 05, 2003	13.84	14.13	13.81	14.13	26,924,098	+0.29(+2.09%)
Mar 04, 2003	14.16	14.16	13.84	13.84	21,918,888	-0.26(-1.86%)
Mar 03, 2003	14.34	14.37	14.10	14.10	22,580,714	-0.08(-0.56%)
Feb 28, 2003	14.25	14.39	14.08	14.18	26,603,520	-0.03(-0.21%)
Feb 27, 2003	14.18	14.31	14.06	14.21	25,001,650	+0.10(+0.69%)
Feb 26, 2003	14.29	14.33	14.11	14.11	23,523,470	-0.18(-1.24%)
Feb 25, 2003	13.95	14.31	13.80	14.29	34,133,364	+0.23(+1.66%)
Feb 24, 2003	14.37	14.44	14.06	14.06	23,364,876	-0.37(-2.58%)
Feb 21, 2003	14.30	14.50	14.13	14.43	26,557,094	+0.24(+1.71%)
Feb 20, 2003	14.39	14.42	14.16	14.19	20,753,152	-0.20(-1.42%)
Feb 19, 2003	14.48	14.55	14.26	14.39	18,716,842	-0.09(-0.63%)
Feb 18, 2003	14.65	14.69	14.39	14.48	30,949,276	-0.02(-0.14%)
Feb 14, 2003	14.06	14.51	13.96	14.50	29,603,936	+0.45(+3.17%)
Feb 13, 2003	14.06	14.15	13.92	14.06	27,185,710	-0.06(-0.44%)
Feb 12, 2003	13.99	14.20	13.97	14.12	26,225,672	+0.18(+1.27%)
Feb 11, 2003	13.91	14.05	13.88	13.94	25,901,368	+0.07(+0.49%)
Feb 10, 2003	13.81	13.90	13.65	13.88	26,291,076	+0.07(+0.49%)
Feb 07, 2003	14.02	14.05	13.80	13.81	27,764,512	+0.00(+0.00%)
Feb 06, 2003	14.31	14.31	13.70	13.81	28,342,298	+0.01(+0.11%)
Feb 05, 2003	14.05	14.10	13.77	13.79	25,109,412	-0.12(-0.87%)
Feb 04, 2003	14.19	14.52	13.87	13.91	27,172,494	-0.27(-1.91%)
Feb 03, 2003	14.10	14.31	14.08	14.19	25,102,636	+0.08(+0.57%)
Jan 31, 2003	13.93	14.30	13.91	14.11	29,633,078	+0.07(+0.48%)
Jan 30, 2003	14.20	14.49	14.02	14.04	27,958,688	-0.16(-1.10%)
Jan 29, 2003	14.22	14.32	13.97	14.19	30,388,096	-0.02(-0.17%)
Jan 28, 2003	13.90	14.25	13.90	14.22	32,724,990	+0.32(+2.29%)
Jan 27, 2003	13.88	14.26	13.85	13.90	38,143,292	-0.06(-0.42%)
Jan 24, 2003	14.28	14.37	13.93	13.96	28,552,062	-0.37(-2.61%)
Jan 23, 2003	14.19	14.39	13.97	14.33	36,925,708	+0.15(+1.04%)
Jan 22, 2003	14.47	14.63	14.09	14.19	37,607,188	-0.28(-1.92%)
Jan 21, 2003	14.78	14.84	14.45	14.46	26,525,240	-0.28(-1.92%)
Jan 17, 2003	14.84	14.88	14.67	14.75	29,350,794	-0.10(-0.66%)
Jan 16, 2003	15.08	15.12	14.75	14.84	27,404,626	-0.09(-0.57%)
Jan 15, 2003	15.18	15.25	14.91	14.93	22,038,850	-0.24(-1.60%)
Jan 14, 2003	15.05	15.21	14.96	15.17	22,906,714	+0.04(+0.25%)
Jan 13, 2003	15.23	15.40	15.05	15.13	23,452,984	-0.10(-0.66%)
Jan 10, 2003	15.32	15.34	15.11	15.23	25,167,022	-0.09(-0.58%)
Jan 09, 2003	14.98	15.34	14.98	15.32	33,497,290	+0.57(+3.86%)
Jan 08, 2003	14.87	15.16	14.71	14.75	26,421,882	-0.14(-0.93%)
Jan 07, 2003	14.85	14.98	14.78	14.89	22,599,692	+0.08(+0.54%)
Jan 06, 2003	14.81	14.92	14.66	14.81	25,207,010	+0.06(+0.38%)
Jan 03, 2003	15.23	15.23	14.71	14.75	28,429,388	-0.47(-3.10%)

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.