Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.06	15.09	14.85	14.98	3,044,647	-0.09(-0.63%)
Mar 28, 2003	15.00	15.10	14.90	15.07	2,386,458	+0.07(+0.49%)
Mar 27, 2003	15.01	15.08	14.92	15.00	4,059,276	-0.06(-0.38%)
Mar 26, 2003	15.38	15.38	15.05	15.06	4,319,058	-0.32(-2.09%)
Mar 25, 2003	15.31	15.46	15.21	15.38	2,899,564	+0.15(+0.97%)
Mar 24, 2003	15.40	15.42	15.17	15.23	2,368,417	-0.17(-1.09%)
Mar 21, 2003	15.27	15.43	15.16	15.40	3,439,826	+0.20(+1.32%)
Mar 20, 2003	15.14	15.32	15.12	15.20	3,088,324	+0.03(+0.21%)
Mar 19, 2003	15.27	15.35	15.11	15.17	3,470,780	-0.09(-0.59%)
Mar 18, 2003	15.02	15.26	14.99	15.26	3,206,061	+0.06(+0.42%)
Mar 17, 2003	14.94	15.19	14.88	15.19	4,311,462	+0.26(+1.73%)
Mar 14, 2003	15.01	15.04	14.80	14.93	3,298,731	-0.03(-0.21%)
Mar 13, 2003	15.01	15.06	14.78	14.97	3,612,064	+0.05(+0.35%)
Mar 12, 2003	14.81	14.93	14.69	14.91	3,757,147	+0.11(+0.71%)
Mar 11, 2003	14.83	14.97	14.76	14.81	3,515,976	+0.06(+0.39%)
Mar 10, 2003	14.78	14.86	14.67	14.75	3,865,010	-0.22(-1.48%)
Mar 07, 2003	14.88	15.17	14.86	14.97	3,048,825	-0.07(-0.46%)
Mar 06, 2003	15.05	15.11	14.92	15.04	2,782,397	-0.01(-0.07%)
Mar 05, 2003	14.93	15.05	14.79	15.05	3,654,602	+0.19(+1.31%)
Mar 04, 2003	15.01	15.06	14.86	14.86	2,496,599	-0.10(-0.67%)
Mar 03, 2003	14.94	15.10	14.88	14.96	2,698,271	+0.10(+0.67%)
Feb 28, 2003	14.93	15.00	14.75	14.86	2,903,742	-0.02(-0.14%)
Feb 27, 2003	14.83	15.01	14.78	14.88	3,312,594	+0.04(+0.25%)
Feb 26, 2003	14.95	14.95	14.76	14.84	3,574,275	-0.11(-0.70%)
Feb 25, 2003	14.82	14.98	14.74	14.94	2,916,275	+0.12(+0.82%)
Feb 24, 2003	14.87	14.95	14.75	14.82	3,104,655	-0.06(-0.42%)
Feb 21, 2003	14.99	15.12	14.80	14.89	2,720,110	+0.05(+0.32%)
Feb 20, 2003	14.99	15.03	14.79	14.84	2,460,708	-0.05(-0.35%)
Feb 19, 2003	14.92	15.03	14.81	14.89	1,946,082	-0.03(-0.21%)
Feb 18, 2003	14.89	15.01	14.77	14.92	2,372,215	+0.05(+0.32%)
Feb 14, 2003	14.63	14.88	14.58	14.88	3,035,152	+0.25(+1.69%)
Feb 13, 2003	14.60	14.80	14.22	14.63	6,519,985	+0.04(+0.25%)
Feb 12, 2003	15.15	15.18	14.57	14.59	5,325,142	-0.51(-3.38%)
Feb 11, 2003	15.27	15.31	15.02	15.10	3,961,858	-0.17(-1.10%)
Feb 10, 2003	15.11	15.27	15.05	15.27	4,921,417	+0.34(+2.26%)
Feb 07, 2003	15.14	15.17	14.83	14.93	2,693,524	-0.07(-0.49%)
Feb 06, 2003	14.80	15.09	14.80	15.01	3,120,416	+0.24(+1.64%)
Feb 05, 2003	15.09	15.11	14.74	14.77	3,286,768	-0.22(-1.44%)
Feb 04, 2003	15.11	15.14	14.93	14.98	3,340,129	-0.19(-1.28%)
Feb 03, 2003	14.96	15.24	14.91	15.18	3,489,200	+0.34(+2.31%)
Jan 31, 2003	14.77	14.98	14.72	14.83	3,329,115	+0.07(+0.50%)
Jan 30, 2003	15.01	15.19	14.75	14.76	3,063,827	-0.51(-3.34%)
Jan 29, 2003	15.13	15.39	15.01	15.27	7,027,774	+0.15(+0.98%)
Jan 28, 2003	14.90	15.34	14.78	15.12	4,145,300	+0.48(+3.27%)
Jan 27, 2003	14.89	15.02	14.64	14.64	6,911,556	-0.22(-1.49%)
Jan 24, 2003	15.23	15.25	14.87	14.87	4,167,898	-0.37(-2.42%)
Jan 23, 2003	15.01	15.41	15.01	15.23	5,282,224	+0.15(+1.01%)
Jan 22, 2003	14.96	15.21	14.82	15.08	3,489,390	+0.13(+0.88%)
Jan 21, 2003	15.22	15.25	14.95	14.95	2,623,451	-0.05(-0.35%)
Jan 17, 2003	14.93	15.13	14.93	15.00	3,253,915	-0.14(-0.94%)
Jan 16, 2003	15.37	15.44	15.13	15.14	3,598,582	-0.18(-1.17%)
Jan 15, 2003	15.32	15.42	15.24	15.32	2,473,052	+0.01(+0.03%)
Jan 14, 2003	15.33	15.45	15.20	15.32	3,262,841	-0.03(-0.21%)
Jan 13, 2003	15.55	15.66	15.24	15.35	4,033,450	-0.19(-1.25%)
Jan 10, 2003	15.48	15.65	15.37	15.55	3,455,018	-0.03(-0.17%)
Jan 09, 2003	15.64	15.68	15.37	15.57	3,894,444	+0.00(+0.00%)
Jan 08, 2003	15.65	15.72	15.47	15.57	3,681,947	-0.08(-0.50%)
Jan 07, 2003	15.83	16.19	15.50	15.65	7,072,400	-0.57(-3.54%)
Jan 06, 2003	15.35	16.25	15.35	16.22	12,581,934	+0.90(+5.84%)
Jan 03, 2003	15.27	15.40	15.24	15.33	3,890,266	+0.07(+0.45%)

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.