Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	20.63	20.75	20.29	20.34	24,758,034	-0.63(-3.00%)
Mar 28, 2003	20.73	21.07	20.73	20.97	14,084,684	+0.06(+0.31%)
Mar 27, 2003	20.78	21.04	20.67	20.91	18,190,176	+0.03(+0.17%)
Mar 26, 2003	20.81	21.02	20.79	20.87	22,511,302	+0.11(+0.53%)
Mar 25, 2003	20.75	21.04	20.69	20.76	19,279,522	+0.21(+1.02%)
Mar 24, 2003	20.92	20.96	20.54	20.55	20,816,632	-0.40(-1.92%)
Mar 21, 2003	20.95	20.96	20.70	20.95	25,751,160	+0.24(+1.15%)
Mar 20, 2003	20.59	20.89	20.52	20.71	20,912,852	+0.00(+0.00%)
Mar 19, 2003	20.54	20.79	20.49	20.71	20,746,528	+0.20(+0.96%)
Mar 18, 2003	20.36	20.52	20.15	20.52	21,961,132	+0.12(+0.57%)
Mar 17, 2003	20.05	20.52	19.97	20.40	29,417,304	+0.38(+1.92%)
Mar 14, 2003	20.11	20.25	19.81	20.02	25,960,782	-0.06(-0.29%)
Mar 13, 2003	20.01	20.16	19.74	20.07	23,141,542	+0.25(+1.26%)
Mar 12, 2003	20.12	20.12	19.34	19.82	32,389,122	-0.30(-1.48%)
Mar 11, 2003	20.22	20.34	20.11	20.12	22,644,808	+0.13(+0.64%)
Mar 10, 2003	20.25	20.30	19.99	19.99	19,998,592	-0.26(-1.26%)
Mar 07, 2003	19.85	20.30	19.83	20.25	22,679,172	+0.13(+0.67%)
Mar 06, 2003	20.22	20.29	20.03	20.11	20,860,446	-0.21(-1.03%)
Mar 05, 2003	19.92	20.32	19.92	20.32	20,948,418	+0.40(+2.02%)
Mar 04, 2003	20.20	20.22	19.89	19.92	17,960,622	-0.13(-0.67%)
Mar 03, 2003	20.02	20.21	19.90	20.06	20,780,034	+0.26(+1.29%)
Feb 28, 2003	19.88	20.04	19.74	19.80	22,227,798	+0.02(+0.12%)
Feb 27, 2003	19.75	19.96	19.68	19.78	21,830,204	+0.08(+0.41%)
Feb 26, 2003	19.74	19.87	19.57	19.69	21,182,610	-0.17(-0.88%)
Feb 25, 2003	19.58	19.90	19.52	19.87	23,825,562	+0.08(+0.41%)
Feb 24, 2003	19.75	20.02	19.68	19.79	20,948,076	-0.10(-0.53%)
Feb 21, 2003	19.76	19.95	19.51	19.89	23,550,132	+0.32(+1.64%)
Feb 20, 2003	19.79	19.87	19.47	19.57	16,010,111	-0.09(-0.44%)
Feb 19, 2003	19.65	19.75	19.48	19.66	16,090,695	+0.02(+0.09%)
Feb 18, 2003	19.61	19.84	19.42	19.64	20,822,474	+0.18(+0.93%)
Feb 14, 2003	19.24	19.49	18.97	19.46	21,075,394	+0.18(+0.94%)
Feb 13, 2003	19.03	19.40	18.81	19.28	19,518,696	+0.25(+1.32%)
Feb 12, 2003	19.42	19.47	19.03	19.03	16,507,876	-0.39(-2.01%)
Feb 11, 2003	19.70	19.71	19.21	19.42	17,154,438	-0.14(-0.71%)
Feb 10, 2003	19.53	19.64	19.30	19.56	17,860,794	+0.15(+0.78%)
Feb 07, 2003	19.70	19.73	19.24	19.41	15,980,214	-0.15(-0.77%)
Feb 06, 2003	19.61	19.65	19.30	19.56	20,544,468	-0.30(-1.52%)
Feb 05, 2003	20.36	20.42	19.76	19.86	20,887,422	-0.29(-1.44%)
Feb 04, 2003	20.08	20.24	19.70	20.15	21,995,324	+0.00(+0.00%)
Feb 03, 2003	19.88	20.18	19.81	20.15	20,930,722	+0.28(+1.41%)
Jan 31, 2003	19.34	20.00	19.20	19.88	28,156,138	+0.54(+2.77%)
Jan 30, 2003	20.04	20.04	19.32	19.34	28,032,600	-0.36(-1.83%)
Jan 29, 2003	19.47	19.93	19.18	19.70	29,309,402	+0.69(+3.64%)
Jan 28, 2003	18.77	19.17	18.65	19.01	26,234,664	+0.49(+2.64%)
Jan 27, 2003	18.91	19.12	18.38	18.52	25,176,934	-0.51(-2.66%)
Jan 24, 2003	19.32	19.39	18.86	19.03	21,930,204	-0.42(-2.16%)
Jan 23, 2003	19.41	19.57	19.33	19.44	18,655,982	-0.05(-0.24%)
Jan 22, 2003	19.65	19.85	19.43	19.49	27,476,242	-0.25(-1.27%)
Jan 21, 2003	20.03	20.11	19.73	19.74	20,910,274	-0.47(-2.30%)
Jan 17, 2003	20.42	20.42	20.20	20.21	18,602,890	-0.22(-1.05%)
Jan 16, 2003	20.47	20.63	20.31	20.42	18,607,014	+0.09(+0.46%)
Jan 15, 2003	20.60	20.61	20.22	20.33	20,279,176	-0.29(-1.38%)
Jan 14, 2003	20.36	20.63	20.28	20.61	16,485,711	+0.19(+0.91%)
Jan 13, 2003	20.48	20.58	20.30	20.43	17,493,786	-0.08(-0.40%)
Jan 10, 2003	20.57	20.78	20.43	20.51	19,042,064	-0.29(-1.40%)
Jan 09, 2003	20.43	20.86	20.43	20.80	19,690,174	+0.43(+2.11%)
Jan 08, 2003	20.46	20.48	20.26	20.37	21,782,782	-0.09(-0.43%)
Jan 07, 2003	20.98	20.99	20.45	20.46	25,086,384	-0.72(-3.38%)
Jan 06, 2003	20.63	21.30	20.61	21.17	20,489,828	+0.51(+2.48%)
Jan 03, 2003	20.52	20.74	20.49	20.66	15,845,163	+0.02(+0.08%)

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.