Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.80	19.20	18.62	19.04	1,570,147	+0.21(+1.12%)
Mar 28, 2003	18.26	19.01	18.19	18.83	1,593,269	+0.58(+3.17%)
Mar 27, 2003	18.11	18.40	17.87	18.25	1,475,519	+0.09(+0.51%)
Mar 26, 2003	18.17	18.42	18.12	18.16	1,224,603	-0.09(-0.49%)
Mar 25, 2003	17.96	18.27	17.95	18.25	1,428,633	+0.32(+1.80%)
Mar 24, 2003	17.98	18.07	17.83	17.93	930,656	-0.20(-1.08%)
Mar 21, 2003	18.17	18.24	17.99	18.12	1,126,764	+0.07(+0.39%)
Mar 20, 2003	17.98	18.22	17.56	18.05	1,492,646	+0.07(+0.39%)
Mar 19, 2003	18.01	18.02	17.71	17.98	2,061,488	+0.02(+0.13%)
Mar 18, 2003	18.04	18.44	17.94	17.96	1,973,496	-0.07(-0.36%)
Mar 17, 2003	17.28	18.10	17.28	18.02	1,928,537	+0.64(+3.65%)
Mar 14, 2003	17.57	17.93	17.29	17.39	1,293,113	-0.18(-1.04%)
Mar 13, 2003	17.49	17.58	17.26	17.57	1,563,725	+0.24(+1.40%)
Mar 12, 2003	17.28	17.46	17.00	17.33	1,896,209	+0.03(+0.16%)
Mar 11, 2003	17.51	17.67	17.24	17.30	2,167,249	-0.17(-0.96%)
Mar 10, 2003	17.75	17.80	17.39	17.47	1,355,413	-0.28(-1.60%)
Mar 07, 2003	17.75	17.95	17.61	17.75	1,863,025	-0.02(-0.11%)
Mar 06, 2003	18.02	18.02	17.72	17.77	1,570,790	-0.27(-1.48%)
Mar 05, 2003	17.77	18.08	17.76	18.04	868,141	+0.27(+1.52%)
Mar 04, 2003	18.03	18.18	17.75	17.77	1,077,737	-0.26(-1.45%)
Mar 03, 2003	18.31	18.47	17.84	18.03	2,040,507	-0.11(-0.62%)
Feb 28, 2003	18.27	18.62	18.12	18.14	881,415	-0.11(-0.61%)
Feb 27, 2003	18.10	18.34	18.08	18.25	1,116,273	+0.21(+1.16%)
Feb 26, 2003	18.21	18.24	18.04	18.04	2,032,371	-0.24(-1.30%)
Feb 25, 2003	17.98	18.29	17.82	18.28	1,715,730	+0.29(+1.61%)
Feb 24, 2003	18.24	18.75	17.89	17.99	2,207,712	-0.25(-1.36%)
Feb 21, 2003	16.87	18.24	16.86	18.24	6,181,252	+0.21(+1.17%)
Feb 20, 2003	17.66	18.09	17.66	18.03	3,594,169	+0.38(+2.17%)
Feb 19, 2003	17.45	17.96	17.45	17.65	5,424,653	+0.36(+2.11%)
Feb 18, 2003	16.72	17.73	16.70	17.28	11,998,335	+0.94(+5.74%)
Feb 14, 2003	15.48	16.41	14.97	16.34	37,611,824	-3.25(-16.59%)
Feb 13, 2003	19.96	20.07	19.45	19.59	1,246,441	-0.36(-1.83%)
Feb 12, 2003	20.20	20.23	19.90	19.96	2,156,116	-0.24(-1.20%)
Feb 11, 2003	20.65	20.71	20.19	20.20	946,713	-0.39(-1.88%)
Feb 10, 2003	20.55	20.68	20.49	20.59	654,692	+0.09(+0.43%)
Feb 07, 2003	20.61	20.78	20.46	20.50	752,746	+0.06(+0.30%)
Feb 06, 2003	20.76	20.83	20.41	20.44	1,737,139	-0.32(-1.53%)
Feb 05, 2003	21.02	21.19	20.70	20.76	799,632	-0.15(-0.71%)
Feb 04, 2003	21.30	21.36	20.86	20.91	1,453,467	-0.46(-2.14%)
Feb 03, 2003	21.80	21.86	21.14	21.36	1,387,527	-0.39(-1.80%)
Jan 31, 2003	21.39	21.86	21.39	21.76	751,889	+0.34(+1.57%)
Jan 30, 2003	21.30	21.71	21.28	21.42	1,576,784	+0.13(+0.61%)
Jan 29, 2003	21.22	21.36	20.95	21.29	1,046,051	+0.05(+0.22%)
Jan 28, 2003	20.62	21.26	20.62	21.24	853,369	+0.57(+2.78%)
Jan 27, 2003	21.11	21.11	20.53	20.67	629,001	-0.50(-2.36%)
Jan 24, 2003	21.44	21.45	20.98	21.17	956,775	-0.30(-1.41%)
Jan 23, 2003	21.21	21.48	21.21	21.47	1,179,644	+0.42(+2.00%)
Jan 22, 2003	21.02	21.25	20.81	21.05	1,991,051	+0.25(+1.21%)
Jan 21, 2003	21.63	21.68	20.80	20.80	1,310,668	-0.73(-3.41%)
Jan 17, 2003	20.72	21.74	20.67	21.53	2,056,992	+0.81(+3.92%)
Jan 16, 2003	20.60	20.75	20.50	20.72	1,294,611	+0.14(+0.70%)
Jan 15, 2003	20.75	20.95	20.51	20.58	916,312	-0.14(-0.68%)
Jan 14, 2003	20.69	20.83	20.36	20.72	1,296,966	+0.01(+0.04%)
Jan 13, 2003	21.04	21.14	20.68	20.71	1,619,388	-0.17(-0.83%)
Jan 10, 2003	21.42	21.42	20.87	20.88	2,990,645	-0.54(-2.51%)
Jan 09, 2003	21.15	21.45	21.15	21.42	808,623	+0.29(+1.39%)
Jan 08, 2003	21.23	21.33	20.89	21.12	1,296,324	-0.19(-0.88%)
Jan 07, 2003	21.72	21.72	21.23	21.31	902,610	-0.42(-1.91%)
Jan 06, 2003	21.58	21.88	21.48	21.72	896,829	+0.26(+1.22%)
Jan 03, 2003	21.74	21.74	21.22	21.46	985,249	-0.28(-1.29%)

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.