Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.77	15.96	15.43	15.81	3,891,258	-0.20(-1.24%)
Mar 28, 2003	16.17	16.18	15.79	16.01	5,516,116	-0.41(-2.50%)
Mar 27, 2003	16.36	16.52	16.18	16.42	2,436,803	+0.02(+0.11%)
Mar 26, 2003	16.48	16.69	16.19	16.40	3,538,546	-0.20(-1.20%)
Mar 25, 2003	16.22	16.67	16.16	16.60	4,392,006	+0.34(+2.10%)
Mar 24, 2003	16.87	16.87	16.16	16.26	6,218,161	-0.86(-5.05%)
Mar 21, 2003	16.76	17.13	16.56	17.12	5,464,625	+0.74(+4.51%)
Mar 20, 2003	16.72	16.72	16.22	16.38	6,171,014	-0.37(-2.23%)
Mar 19, 2003	17.00	17.07	16.30	16.75	7,810,193	+0.06(+0.33%)
Mar 18, 2003	16.65	16.73	16.31	16.70	6,245,998	+0.05(+0.30%)
Mar 17, 2003	16.03	16.65	15.88	16.65	6,572,482	+0.62(+3.84%)
Mar 14, 2003	15.83	16.13	15.69	16.03	7,757,737	+0.35(+2.22%)
Mar 13, 2003	15.29	15.79	15.24	15.69	8,030,960	+0.70(+4.64%)
Mar 12, 2003	14.61	14.99	14.51	14.99	8,670,090	+0.33(+2.25%)
Mar 11, 2003	14.64	14.76	14.23	14.66	10,168,956	-0.02(-0.13%)
Mar 10, 2003	15.04	15.16	14.54	14.68	10,372,505	-0.52(-3.39%)
Mar 07, 2003	14.73	15.19	14.68	15.19	13,354,468	-0.09(-0.61%)
Mar 06, 2003	15.11	15.35	14.23	15.29	28,357,608	+0.17(+1.15%)
Mar 05, 2003	15.85	16.10	14.98	15.11	15,802,374	-1.23(-7.53%)
Mar 04, 2003	16.66	16.79	16.25	16.34	7,074,678	-0.31(-1.87%)
Mar 03, 2003	17.09	17.12	16.53	16.66	7,434,953	-0.20(-1.18%)
Feb 28, 2003	17.32	17.32	16.67	16.85	7,762,403	-0.46(-2.66%)
Feb 27, 2003	17.38	17.49	17.07	17.31	5,590,294	-0.06(-0.36%)
Feb 26, 2003	17.54	17.62	17.28	17.38	4,780,440	-0.17(-0.96%)
Feb 25, 2003	17.15	17.59	16.96	17.54	4,044,926	+0.40(+2.36%)
Feb 24, 2003	17.51	17.51	16.90	17.14	6,618,180	-0.37(-2.09%)
Feb 21, 2003	17.57	17.66	17.23	17.51	5,202,826	+0.09(+0.54%)
Feb 20, 2003	17.93	17.93	17.41	17.41	4,340,837	-0.53(-2.94%)
Feb 19, 2003	18.18	18.30	17.85	17.94	2,460,296	-0.21(-1.16%)
Feb 18, 2003	18.19	18.40	17.93	18.15	3,582,957	+0.01(+0.03%)
Feb 14, 2003	17.77	18.15	17.59	18.15	2,615,734	+0.50(+2.82%)
Feb 13, 2003	17.71	17.84	17.42	17.65	2,782,274	+0.03(+0.18%)
Feb 12, 2003	17.89	18.05	17.62	17.62	2,377,267	-0.16(-0.87%)
Feb 11, 2003	18.18	18.27	17.66	17.77	3,493,813	-0.37(-2.02%)
Feb 10, 2003	18.04	18.17	17.87	18.14	2,637,135	+0.11(+0.59%)
Feb 07, 2003	18.21	18.31	17.99	18.04	3,234,911	-0.19(-1.06%)
Feb 06, 2003	18.12	18.31	17.99	18.23	2,922,104	+0.09(+0.48%)
Feb 05, 2003	18.24	18.46	18.03	18.14	3,542,408	+0.13(+0.72%)
Feb 04, 2003	18.04	18.08	17.67	18.01	2,611,228	-0.18(-0.99%)
Feb 03, 2003	18.31	18.36	18.07	18.19	3,187,282	-0.06(-0.34%)
Jan 31, 2003	17.79	18.30	17.79	18.25	5,637,763	+0.51(+2.87%)
Jan 30, 2003	17.56	18.18	17.43	17.74	5,006,678	+0.27(+1.57%)
Jan 29, 2003	17.43	17.64	17.20	17.47	3,624,954	-0.08(-0.46%)
Jan 28, 2003	17.51	17.67	17.40	17.55	3,605,645	+0.04(+0.25%)
Jan 27, 2003	18.03	18.05	17.25	17.51	6,366,680	-0.57(-3.13%)
Jan 24, 2003	18.56	18.64	18.07	18.07	2,186,268	-0.44(-2.35%)
Jan 23, 2003	18.55	18.68	18.40	18.51	2,408,000	-0.01(-0.07%)
Jan 22, 2003	18.48	18.81	18.45	18.52	2,189,003	-0.12(-0.63%)
Jan 21, 2003	18.91	18.98	18.59	18.64	2,083,447	-0.11(-0.60%)
Jan 17, 2003	18.74	18.92	18.61	18.75	2,153,764	+0.01(+0.07%)
Jan 16, 2003	18.62	18.95	18.61	18.74	2,271,711	+0.12(+0.67%)
Jan 15, 2003	18.99	19.05	18.40	18.61	2,679,293	-0.37(-1.96%)
Jan 14, 2003	18.95	19.01	18.82	18.99	1,961,317	+0.01(+0.07%)
Jan 13, 2003	18.91	19.08	18.83	18.97	2,043,864	+0.02(+0.10%)
Jan 10, 2003	18.83	19.04	18.80	18.95	2,077,815	-0.02(-0.13%)
Jan 09, 2003	18.90	19.08	18.86	18.98	2,546,543	+0.07(+0.39%)
Jan 08, 2003	19.04	19.15	18.82	18.91	2,246,287	-0.13(-0.69%)
Jan 07, 2003	19.20	19.20	18.94	19.04	2,461,261	-0.13(-0.68%)
Jan 06, 2003	18.92	19.18	18.91	19.17	2,779,861	+0.33(+1.75%)
Jan 03, 2003	18.83	19.02	18.74	18.84	2,315,639	-0.16(-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.