Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.82	13.93	13.55	13.63	2,003,115	-0.36(-2.58%)
Mar 28, 2003	13.97	14.09	13.85	13.99	1,958,056	-0.06(-0.46%)
Mar 27, 2003	13.97	14.06	13.82	14.06	2,645,598	-0.03(-0.23%)
Mar 26, 2003	13.97	14.17	13.84	14.09	2,006,068	-0.04(-0.27%)
Mar 25, 2003	13.84	14.26	13.75	14.13	2,828,010	+0.21(+1.53%)
Mar 24, 2003	14.35	14.36	13.83	13.91	2,805,325	-0.63(-4.34%)
Mar 21, 2003	14.17	14.55	13.95	14.55	5,185,385	+0.48(+3.39%)
Mar 20, 2003	13.95	14.18	13.71	14.07	3,849,767	+0.14(+1.02%)
Mar 19, 2003	14.22	14.24	13.82	13.93	3,860,177	-0.25(-1.77%)
Mar 18, 2003	14.18	14.21	13.92	14.18	2,664,554	-0.03(-0.23%)
Mar 17, 2003	13.75	14.21	13.73	14.21	3,743,334	+0.53(+3.91%)
Mar 14, 2003	13.46	13.82	13.33	13.68	2,751,099	+0.15(+1.14%)
Mar 13, 2003	13.16	13.54	12.95	13.52	4,118,103	+0.66(+5.16%)
Mar 12, 2003	12.78	12.90	12.65	12.86	2,202,775	+0.08(+0.60%)
Mar 11, 2003	12.83	13.00	12.75	12.78	3,075,525	-0.03(-0.20%)
Mar 10, 2003	12.79	12.90	12.61	12.81	1,916,105	-0.06(-0.50%)
Mar 07, 2003	12.69	13.02	12.65	12.87	3,760,892	+0.02(+0.15%)
Mar 06, 2003	12.86	12.92	12.62	12.85	2,503,895	+0.00(+0.00%)
Mar 05, 2003	12.65	12.89	12.65	12.85	2,968,005	+0.16(+1.27%)
Mar 04, 2003	12.69	12.75	12.61	12.69	3,118,254	-0.10(-0.76%)
Mar 03, 2003	12.87	12.99	12.70	12.79	2,365,765	-0.02(-0.15%)
Feb 28, 2003	12.87	12.89	12.74	12.81	2,434,130	-0.05(-0.40%)
Feb 27, 2003	12.87	12.97	12.74	12.86	3,069,155	+0.03(+0.20%)
Feb 26, 2003	12.87	12.94	12.74	12.83	2,984,475	-0.04(-0.30%)
Feb 25, 2003	12.76	13.05	12.48	12.87	4,558,596	-0.10(-0.79%)
Feb 24, 2003	13.19	13.23	12.93	12.97	3,334,072	-0.46(-3.40%)
Feb 21, 2003	13.68	13.71	13.06	13.43	6,128,988	-0.18(-1.32%)
Feb 20, 2003	14.14	14.17	13.61	13.61	2,681,490	-0.53(-3.73%)
Feb 19, 2003	14.23	14.26	13.87	14.14	2,597,431	-0.08(-0.59%)
Feb 18, 2003	14.08	14.36	13.84	14.22	2,664,865	+0.14(+1.01%)
Feb 14, 2003	13.80	14.08	13.66	14.08	1,563,400	+0.28(+2.05%)
Feb 13, 2003	13.84	14.00	13.68	13.80	2,293,825	-0.04(-0.28%)
Feb 12, 2003	14.03	14.21	13.84	13.84	1,889,846	-0.12(-0.88%)
Feb 11, 2003	13.97	14.16	13.86	13.96	1,815,420	-0.05(-0.32%)
Feb 10, 2003	14.24	14.33	13.99	14.00	2,186,460	-0.12(-0.87%)
Feb 07, 2003	14.26	14.29	13.93	14.13	2,277,200	-0.06(-0.41%)
Feb 06, 2003	14.52	14.58	14.18	14.18	3,980,750	-0.27(-1.87%)
Feb 05, 2003	14.66	14.84	14.42	14.46	2,145,751	-0.06(-0.40%)
Feb 04, 2003	14.56	14.63	14.26	14.51	2,510,886	-0.30(-2.00%)
Feb 03, 2003	14.80	14.91	14.67	14.81	1,709,764	+0.01(+0.09%)
Jan 31, 2003	14.46	14.82	14.46	14.80	2,442,210	+0.17(+1.14%)
Jan 30, 2003	14.65	14.91	14.63	14.63	2,212,097	-0.08(-0.57%)
Jan 29, 2003	14.57	14.84	14.27	14.71	2,249,388	+0.04(+0.31%)
Jan 28, 2003	14.65	14.87	14.65	14.67	2,637,208	-0.01(-0.04%)
Jan 27, 2003	14.89	15.07	14.51	14.67	2,366,231	-0.23(-1.51%)
Jan 24, 2003	15.41	15.41	14.87	14.90	1,984,004	-0.48(-3.14%)
Jan 23, 2003	15.45	15.54	15.29	15.38	2,642,490	-0.06(-0.42%)
Jan 22, 2003	15.20	15.67	15.16	15.45	5,777,836	+0.28(+1.82%)
Jan 21, 2003	15.30	15.30	14.95	15.17	1,811,847	-0.01(-0.08%)
Jan 17, 2003	15.37	15.37	15.09	15.18	1,827,851	-0.13(-0.84%)
Jan 16, 2003	15.44	15.51	15.23	15.31	1,841,990	-0.12(-0.79%)
Jan 15, 2003	15.61	15.68	15.41	15.43	2,275,491	-0.08(-0.54%)
Jan 14, 2003	15.29	15.52	15.16	15.52	2,178,691	+0.23(+1.47%)
Jan 13, 2003	15.45	15.50	15.21	15.29	2,030,928	-0.13(-0.83%)
Jan 10, 2003	14.98	15.56	14.97	15.42	3,794,453	+0.14(+0.88%)
Jan 09, 2003	15.25	15.48	15.23	15.29	2,296,622	+0.05(+0.34%)
Jan 08, 2003	15.29	15.29	15.13	15.23	2,617,630	+0.05(+0.34%)
Jan 07, 2003	15.32	15.32	14.98	15.18	2,929,937	-0.11(-0.72%)
Jan 06, 2003	15.16	15.56	15.16	15.29	3,379,287	-0.03(-0.21%)
Jan 03, 2003	15.21	15.38	15.08	15.32	1,866,229	+0.12(+0.76%)

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.