Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	19.03	19.98	18.90	19.21	132,172	-0.15(-0.76%)
Mar 28, 2003	19.18	19.63	18.70	19.35	289,769	+0.07(+0.36%)
Mar 27, 2003	17.04	20.33	16.84	19.28	1,021,067	+2.52(+15.01%)
Mar 26, 2003	17.39	17.78	16.09	16.77	482,803	-0.70(-3.99%)
Mar 25, 2003	18.12	18.39	17.30	17.46	242,083	-0.27(-1.53%)
Mar 24, 2003	18.04	18.43	17.69	17.73	219,874	-1.00(-5.33%)
Mar 21, 2003	18.59	18.76	17.94	18.73	442,156	+0.17(+0.92%)
Mar 20, 2003	17.58	18.56	17.58	18.56	91,806	+0.61(+3.41%)
Mar 19, 2003	17.94	18.20	17.58	17.95	108,857	+0.04(+0.22%)
Mar 18, 2003	17.54	17.91	17.53	17.91	45,926	+0.14(+0.78%)
Mar 17, 2003	17.08	17.77	16.88	17.77	97,843	+0.67(+3.89%)
Mar 14, 2003	16.73	17.54	16.73	17.11	309,853	+0.42(+2.51%)
Mar 13, 2003	15.95	16.95	15.95	16.69	215,768	+0.98(+6.21%)
Mar 12, 2003	15.21	15.80	15.21	15.71	83,723	+0.38(+2.47%)
Mar 11, 2003	15.98	15.98	15.30	15.33	107,432	-0.19(-1.25%)
Mar 10, 2003	15.76	16.11	15.37	15.53	189,556	-0.18(-1.13%)
Mar 07, 2003	15.73	16.16	15.64	15.71	116,729	-0.54(-3.34%)
Mar 06, 2003	16.88	16.94	15.90	16.25	107,174	-0.85(-4.98%)
Mar 05, 2003	17.08	17.15	16.46	17.10	129,641	+0.14(+0.82%)
Mar 04, 2003	16.92	17.13	16.65	16.96	79,799	-0.09(-0.55%)
Mar 03, 2003	17.97	18.08	16.84	17.05	144,233	-0.91(-5.05%)
Feb 28, 2003	17.93	18.25	17.73	17.96	88,192	+0.13(+0.74%)
Feb 27, 2003	18.48	18.94	17.81	17.83	198,207	-0.69(-3.72%)
Feb 26, 2003	18.97	18.97	18.52	18.52	23,500	-0.38(-2.01%)
Feb 25, 2003	18.72	18.90	18.29	18.90	114,146	+0.43(+2.31%)
Feb 24, 2003	18.97	18.97	18.35	18.47	65,208	-0.50(-2.65%)
Feb 21, 2003	18.97	19.05	18.66	18.97	37,704	+0.22(+1.20%)
Feb 20, 2003	18.78	18.92	18.59	18.75	27,116	-0.16(-0.86%)
Feb 19, 2003	20.14	20.14	18.63	18.91	111,822	-0.97(-4.87%)
Feb 18, 2003	19.75	20.14	19.55	19.88	49,584	+0.17(+0.86%)
Feb 14, 2003	18.87	19.71	18.87	19.71	63,787	+0.63(+3.29%)
Feb 13, 2003	18.74	19.14	18.18	19.08	55,782	+0.52(+2.80%)
Feb 12, 2003	18.23	18.73	18.23	18.56	82,769	+0.25(+1.35%)
Feb 11, 2003	19.35	19.42	18.30	18.32	79,283	-0.90(-4.68%)
Feb 10, 2003	19.02	19.35	18.87	19.21	22,209	+0.16(+0.85%)
Feb 07, 2003	19.60	19.60	19.03	19.05	35,251	-0.51(-2.61%)
Feb 06, 2003	19.49	19.69	19.35	19.56	33,185	+0.12(+0.64%)
Feb 05, 2003	19.14	19.70	19.02	19.44	79,541	+0.15(+0.80%)
Feb 04, 2003	19.79	19.86	18.97	19.28	42,740	-0.63(-3.15%)
Feb 03, 2003	20.02	20.14	19.83	19.91	48,034	-0.15(-0.77%)
Jan 31, 2003	19.01	20.07	19.01	20.07	51,908	+1.01(+5.33%)
Jan 30, 2003	19.56	19.79	19.02	19.05	38,831	-0.51(-2.61%)
Jan 29, 2003	19.48	19.60	19.05	19.56	49,584	-0.44(-2.21%)
Jan 28, 2003	19.04	20.02	19.04	20.00	82,640	+0.94(+4.91%)
Jan 27, 2003	19.42	19.76	19.05	19.07	54,620	-0.38(-1.95%)
Jan 24, 2003	19.90	19.99	19.43	19.45	96,714	-0.57(-2.82%)
Jan 23, 2003	20.17	20.38	19.75	20.01	74,376	-0.14(-0.69%)
Jan 22, 2003	20.31	20.77	20.15	20.15	72,697	-0.22(-1.06%)
Jan 21, 2003	20.62	20.79	20.37	20.37	48,422	-0.26(-1.24%)
Jan 17, 2003	20.90	20.93	20.37	20.62	49,842	-0.28(-1.33%)
Jan 16, 2003	20.92	21.18	20.56	20.90	49,455	-0.08(-0.37%)
Jan 15, 2003	20.99	21.12	20.58	20.98	102,912	-0.12(-0.55%)
Jan 14, 2003	20.91	21.27	20.52	21.10	97,231	+0.19(+0.93%)
Jan 13, 2003	20.91	21.27	20.41	20.90	95,681	+0.03(+0.15%)
Jan 10, 2003	20.72	21.26	20.72	20.87	126,930	+0.00(+0.00%)
Jan 09, 2003	20.60	21.37	20.60	20.87	103,558	+0.34(+1.66%)
Jan 08, 2003	20.75	20.75	20.29	20.53	71,019	-0.00(-0.00%)
Jan 07, 2003	20.75	20.77	20.46	20.53	59,397	-0.23(-1.12%)
Jan 06, 2003	20.25	20.88	20.10	20.76	72,826	+0.26(+1.25%)
Jan 03, 2003	20.52	20.79	20.22	20.51	65,466	+0.22(+1.10%)

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.