Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.83	17.03	16.47	16.87	3,646,374	-0.21(-1.24%)
Mar 28, 2003	17.26	17.26	16.85	17.08	5,168,977	-0.44(-2.50%)
Mar 27, 2003	17.46	17.63	17.26	17.52	2,283,451	+0.02(+0.11%)
Mar 26, 2003	17.58	17.81	17.28	17.50	3,315,859	-0.21(-1.20%)
Mar 25, 2003	17.31	17.79	17.24	17.71	4,115,609	+0.36(+2.10%)
Mar 24, 2003	18.01	18.01	17.24	17.35	5,826,841	-0.92(-5.05%)
Mar 21, 2003	17.89	18.28	17.67	18.27	5,120,726	+0.79(+4.51%)
Mar 20, 2003	17.84	17.85	17.31	17.48	5,782,662	-0.40(-2.23%)
Mar 19, 2003	18.14	18.22	17.40	17.88	7,318,683	+0.06(+0.34%)
Mar 18, 2003	17.77	17.85	17.41	17.82	5,852,926	+0.05(+0.30%)
Mar 17, 2003	17.11	17.77	16.95	17.77	6,158,864	+0.66(+3.84%)
Mar 14, 2003	16.89	17.21	16.75	17.11	7,269,528	+0.37(+2.22%)
Mar 13, 2003	16.31	16.85	16.26	16.74	7,525,557	+0.74(+4.64%)
Mar 12, 2003	15.59	16.00	15.49	16.00	8,124,465	+0.35(+2.25%)
Mar 11, 2003	15.62	15.75	15.19	15.64	9,529,005	-0.02(-0.13%)
Mar 10, 2003	16.05	16.18	15.51	15.66	9,719,745	-0.55(-3.39%)
Mar 07, 2003	15.72	16.22	15.66	16.22	12,514,047	-0.10(-0.61%)
Mar 06, 2003	16.13	16.38	15.19	16.31	26,573,012	+0.19(+1.15%)
Mar 05, 2003	16.92	17.18	15.98	16.13	14,807,902	-1.31(-7.53%)
Mar 04, 2003	17.77	17.91	17.34	17.44	6,629,456	-0.33(-1.87%)
Mar 03, 2003	18.24	18.27	17.64	17.77	6,967,058	-0.21(-1.18%)
Feb 28, 2003	18.48	18.48	17.79	17.99	7,273,901	-0.49(-2.66%)
Feb 27, 2003	18.54	18.67	18.21	18.48	5,238,487	-0.07(-0.36%)
Feb 26, 2003	18.72	18.81	18.44	18.54	4,479,599	-0.18(-0.96%)
Feb 25, 2003	18.30	18.77	18.10	18.72	3,790,371	+0.43(+2.36%)
Feb 24, 2003	18.69	18.69	18.03	18.29	6,201,686	-0.39(-2.09%)
Feb 21, 2003	18.75	18.85	18.38	18.68	4,875,403	+0.10(+0.53%)
Feb 20, 2003	19.13	19.13	18.58	18.58	4,067,661	-0.56(-2.94%)
Feb 19, 2003	19.40	19.52	19.05	19.15	2,305,465	-0.23(-1.16%)
Feb 18, 2003	19.41	19.63	19.13	19.37	3,357,475	+0.01(+0.03%)
Feb 14, 2003	18.97	19.37	18.78	19.37	2,451,121	+0.53(+2.82%)
Feb 13, 2003	18.90	19.04	18.59	18.84	2,607,181	+0.03(+0.18%)
Feb 12, 2003	19.09	19.27	18.80	18.80	2,227,661	-0.17(-0.87%)
Feb 11, 2003	19.41	19.50	18.84	18.97	3,273,941	-0.39(-2.02%)
Feb 10, 2003	19.25	19.39	19.07	19.36	2,471,175	+0.11(+0.59%)
Feb 07, 2003	19.43	19.54	19.20	19.25	3,031,332	-0.21(-1.06%)
Feb 06, 2003	19.33	19.54	19.20	19.45	2,738,211	+0.09(+0.48%)
Feb 05, 2003	19.47	19.70	19.24	19.36	3,319,478	+0.14(+0.72%)
Feb 04, 2003	19.25	19.29	18.86	19.22	2,446,899	-0.19(-0.99%)
Feb 03, 2003	19.54	19.60	19.29	19.41	2,986,700	-0.07(-0.34%)
Jan 31, 2003	18.99	19.52	18.99	19.48	5,282,968	+0.54(+2.87%)
Jan 30, 2003	18.74	19.41	18.60	18.93	4,691,599	+0.29(+1.57%)
Jan 29, 2003	18.60	18.82	18.36	18.64	3,396,829	-0.09(-0.46%)
Jan 28, 2003	18.68	18.86	18.57	18.73	3,378,735	+0.05(+0.25%)
Jan 27, 2003	19.24	19.27	18.40	18.68	5,966,013	-0.60(-3.13%)
Jan 24, 2003	19.80	19.90	19.28	19.29	2,048,682	-0.46(-2.35%)
Jan 23, 2003	19.80	19.93	19.63	19.75	2,256,461	-0.01(-0.07%)
Jan 22, 2003	19.72	20.07	19.68	19.76	2,051,245	-0.13(-0.63%)
Jan 21, 2003	20.17	20.25	19.84	19.89	1,952,332	-0.12(-0.60%)
Jan 17, 2003	20.00	20.19	19.86	20.01	2,018,224	+0.01(+0.07%)
Jan 16, 2003	19.87	20.22	19.86	20.00	2,128,748	+0.13(+0.67%)
Jan 15, 2003	20.26	20.33	19.63	19.86	2,510,680	-0.40(-1.96%)
Jan 14, 2003	20.23	20.29	20.09	20.26	1,837,888	+0.01(+0.07%)
Jan 13, 2003	20.18	20.36	20.10	20.25	1,915,240	+0.02(+0.10%)
Jan 10, 2003	20.10	20.31	20.06	20.23	1,947,055	-0.03(-0.13%)
Jan 09, 2003	20.17	20.36	20.13	20.25	2,386,284	+0.08(+0.39%)
Jan 08, 2003	20.31	20.44	20.08	20.17	2,104,924	-0.14(-0.69%)
Jan 07, 2003	20.49	20.49	20.21	20.31	2,306,370	-0.14(-0.68%)
Jan 06, 2003	20.19	20.47	20.18	20.45	2,604,919	+0.35(+1.75%)
Jan 03, 2003	20.10	20.29	20.00	20.10	2,169,911	-0.17(-0.82%)

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.