Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.62	16.85	16.58	16.72	511,637	-0.22(-1.29%)
Mar 28, 2003	16.85	17.01	16.70	16.94	295,175	+0.03(+0.16%)
Mar 27, 2003	16.82	16.91	16.68	16.91	515,014	-0.12(-0.68%)
Mar 26, 2003	17.16	17.16	16.96	17.02	407,371	-0.17(-0.99%)
Mar 25, 2003	17.02	17.23	16.79	17.19	664,511	+0.18(+1.04%)
Mar 24, 2003	17.19	17.36	16.78	17.02	1,211,246	-1.05(-5.80%)
Mar 21, 2003	17.91	18.11	17.72	18.07	404,581	+0.36(+2.04%)
Mar 20, 2003	17.38	17.70	17.16	17.70	618,546	+0.33(+1.88%)
Mar 19, 2003	17.04	17.40	17.02	17.38	363,608	+0.34(+2.00%)
Mar 18, 2003	17.02	17.06	16.89	17.04	459,797	+0.04(+0.24%)
Mar 17, 2003	16.51	17.09	16.45	17.00	370,804	+0.38(+2.29%)
Mar 14, 2003	16.55	16.70	16.40	16.62	497,832	+0.08(+0.49%)
Mar 13, 2003	16.27	16.55	16.14	16.53	1,233,715	+0.38(+2.36%)
Mar 12, 2003	16.43	16.43	16.13	16.15	1,689,107	-0.29(-1.78%)
Mar 11, 2003	16.48	16.59	16.41	16.45	1,327,701	-0.03(-0.21%)
Mar 10, 2003	16.48	16.51	16.40	16.48	500,035	-0.09(-0.53%)
Mar 07, 2003	16.55	16.62	16.45	16.57	261,399	-0.01(-0.08%)
Mar 06, 2003	16.62	16.62	16.42	16.58	765,399	-0.09(-0.53%)
Mar 05, 2003	16.55	16.69	16.45	16.67	382,112	+0.12(+0.70%)
Mar 04, 2003	16.72	16.72	16.43	16.55	505,469	-0.18(-1.10%)
Mar 03, 2003	16.66	16.92	16.57	16.74	540,567	+0.07(+0.45%)
Feb 28, 2003	16.71	16.87	16.55	16.66	265,657	+0.01(+0.04%)
Feb 27, 2003	16.37	16.79	16.37	16.66	327,483	+0.29(+1.79%)
Feb 26, 2003	16.59	16.59	16.34	16.36	312,650	-0.22(-1.35%)
Feb 25, 2003	16.36	16.72	16.32	16.59	428,224	+0.21(+1.29%)
Feb 24, 2003	16.51	16.52	16.21	16.38	418,532	-0.14(-0.82%)
Feb 21, 2003	16.23	16.55	16.05	16.51	851,309	+0.29(+1.76%)
Feb 20, 2003	16.41	16.42	16.17	16.23	402,818	-0.08(-0.50%)
Feb 19, 2003	16.45	16.47	16.31	16.31	449,665	-0.17(-1.03%)
Feb 18, 2003	16.45	16.51	16.41	16.48	993,316	+0.12(+0.75%)
Feb 14, 2003	16.14	16.51	16.14	16.36	775,679	+0.22(+1.35%)
Feb 13, 2003	15.98	16.28	15.85	16.14	776,560	+0.17(+1.07%)
Feb 12, 2003	16.41	16.47	15.97	15.97	895,218	-0.55(-3.34%)
Feb 11, 2003	16.85	16.85	16.52	16.52	530,728	-0.16(-0.98%)
Feb 10, 2003	16.42	16.72	16.42	16.68	626,623	+0.26(+1.58%)
Feb 07, 2003	16.58	16.79	16.33	16.42	334,678	-0.19(-1.15%)
Feb 06, 2003	16.63	16.96	16.53	16.62	446,434	-0.08(-0.49%)
Feb 05, 2003	16.79	17.33	16.65	16.70	416,916	+0.05(+0.29%)
Feb 04, 2003	16.89	17.00	16.59	16.65	807,987	-0.37(-2.16%)
Feb 03, 2003	17.19	17.20	16.80	17.02	953,078	-0.18(-1.03%)
Jan 31, 2003	17.08	17.36	16.89	17.19	1,066,742	+0.12(+0.72%)
Jan 30, 2003	18.56	18.73	16.55	17.07	2,839,556	-1.14(-6.28%)
Jan 29, 2003	18.24	18.37	18.05	18.22	1,254,568	-0.02(-0.11%)
Jan 28, 2003	17.94	18.32	17.66	18.24	796,973	+0.47(+2.64%)
Jan 27, 2003	18.01	18.20	17.66	17.77	457,154	-0.31(-1.70%)
Jan 24, 2003	18.37	18.48	18.05	18.07	673,322	-0.37(-1.99%)
Jan 23, 2003	18.22	18.44	18.01	18.44	602,098	+0.33(+1.80%)
Jan 22, 2003	18.73	18.73	18.09	18.11	840,735	-0.61(-3.27%)
Jan 21, 2003	19.07	19.07	18.59	18.73	1,404,505	-0.58(-3.00%)
Jan 17, 2003	19.09	19.33	18.83	19.30	443,350	+0.21(+1.11%)
Jan 16, 2003	19.48	19.56	18.93	19.09	576,105	-0.35(-1.82%)
Jan 15, 2003	19.66	19.66	19.28	19.45	454,951	-0.19(-0.97%)
Jan 14, 2003	19.54	19.68	19.20	19.64	707,980	+0.05(+0.24%)
Jan 13, 2003	19.65	19.67	19.41	19.59	684,189	-0.04(-0.21%)
Jan 10, 2003	19.76	19.87	19.51	19.63	987,295	-0.23(-1.17%)
Jan 09, 2003	19.66	19.86	19.65	19.86	478,448	+0.20(+1.04%)
Jan 08, 2003	19.75	19.78	19.62	19.66	305,601	-0.11(-0.55%)
Jan 07, 2003	20.12	20.13	19.75	19.77	635,287	-0.39(-1.93%)
Jan 06, 2003	19.99	20.26	19.78	20.16	723,987	+0.14(+0.68%)
Jan 03, 2003	20.18	20.18	19.71	20.02	555,986	-0.16(-0.78%)

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.