Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.30	18.87	18.23	18.61	1,237,789	+0.20(+1.06%)
Mar 28, 2003	18.48	18.51	18.25	18.42	598,649	-0.15(-0.82%)
Mar 27, 2003	18.55	18.69	18.36	18.57	472,428	-0.04(-0.23%)
Mar 26, 2003	18.73	18.76	18.55	18.61	760,115	-0.12(-0.62%)
Mar 25, 2003	18.56	18.74	18.32	18.73	593,732	+0.32(+1.72%)
Mar 24, 2003	18.92	18.92	18.32	18.41	826,012	-0.50(-2.64%)
Mar 21, 2003	18.48	18.91	18.45	18.91	921,580	+0.55(+2.99%)
Mar 20, 2003	18.21	18.37	17.96	18.36	1,111,731	+0.21(+1.14%)
Mar 19, 2003	18.19	18.24	17.94	18.15	855,846	+0.12(+0.64%)
Mar 18, 2003	18.24	18.24	17.90	18.04	1,038,129	+0.13(+0.75%)
Mar 17, 2003	17.42	17.90	17.08	17.90	946,496	+0.49(+2.80%)
Mar 14, 2003	17.43	17.78	17.31	17.42	1,413,515	+0.03(+0.18%)
Mar 13, 2003	17.02	17.39	16.87	17.39	695,692	+0.49(+2.89%)
Mar 12, 2003	16.67	16.90	16.59	16.90	896,007	+0.16(+0.98%)
Mar 11, 2003	16.82	17.06	16.64	16.73	661,760	-0.09(-0.54%)
Mar 10, 2003	17.08	17.08	16.79	16.82	555,538	-0.38(-2.20%)
Mar 07, 2003	16.81	17.36	16.64	17.20	668,809	+0.27(+1.58%)
Mar 06, 2003	17.03	17.11	16.87	16.93	520,294	-0.24(-1.42%)
Mar 05, 2003	17.12	17.33	17.07	17.18	690,283	-0.21(-1.19%)
Mar 04, 2003	17.69	17.70	17.30	17.39	948,463	-0.30(-1.72%)
Mar 03, 2003	17.69	17.97	17.69	17.69	1,143,369	+0.12(+0.69%)
Feb 28, 2003	17.68	17.87	17.51	17.57	652,580	-0.07(-0.41%)
Feb 27, 2003	17.42	17.75	17.36	17.64	655,367	+0.33(+1.90%)
Feb 26, 2003	17.60	17.63	17.28	17.31	1,021,081	-0.20(-1.11%)
Feb 25, 2003	17.33	17.56	17.18	17.51	927,973	+0.09(+0.53%)
Feb 24, 2003	17.57	17.61	17.39	17.42	645,532	-0.11(-0.63%)
Feb 21, 2003	17.51	17.66	17.30	17.53	786,342	+0.04(+0.21%)
Feb 20, 2003	17.67	17.75	17.35	17.49	857,157	-0.16(-0.90%)
Feb 19, 2003	17.87	17.87	17.61	17.65	565,701	-0.16(-0.92%)
Feb 18, 2003	17.84	18.00	17.68	17.81	891,581	+0.27(+1.57%)
Feb 14, 2003	17.25	17.73	17.25	17.54	897,974	+0.35(+2.06%)
Feb 13, 2003	17.41	17.41	16.98	17.18	736,837	-0.23(-1.30%)
Feb 12, 2003	17.67	17.77	17.41	17.41	717,330	-0.26(-1.45%)
Feb 11, 2003	17.69	17.86	17.64	17.67	891,745	-0.02(-0.14%)
Feb 10, 2003	17.58	17.72	17.45	17.69	755,689	+0.12(+0.69%)
Feb 07, 2003	17.94	18.03	17.54	17.57	617,173	-0.21(-1.20%)
Feb 06, 2003	17.81	17.87	17.69	17.78	726,838	-0.02(-0.10%)
Feb 05, 2003	17.96	18.02	17.77	17.80	834,208	-0.13(-0.72%)
Feb 04, 2003	18.00	18.01	17.76	17.93	967,642	-0.20(-1.11%)
Feb 03, 2003	18.03	18.23	18.00	18.13	939,939	+0.13(+0.75%)
Jan 31, 2003	17.88	18.18	17.88	18.00	874,042	+0.12(+0.68%)
Jan 30, 2003	18.36	18.45	17.81	17.87	530,457	-0.37(-2.01%)
Jan 29, 2003	18.12	18.32	17.84	18.24	1,178,940	+0.08(+0.44%)
Jan 28, 2003	18.11	18.24	17.97	18.16	1,138,123	+0.05(+0.27%)
Jan 27, 2003	18.36	18.50	18.08	18.11	731,920	-0.34(-1.82%)
Jan 24, 2003	18.63	18.63	18.25	18.45	940,431	-0.18(-0.98%)
Jan 23, 2003	18.33	18.76	18.30	18.63	986,657	+0.30(+1.66%)
Jan 22, 2003	18.59	18.59	18.24	18.33	1,001,247	-0.26(-1.41%)
Jan 21, 2003	18.76	18.81	18.54	18.59	1,219,593	-0.23(-1.23%)
Jan 17, 2003	18.80	18.91	18.61	18.82	1,003,214	+0.02(+0.10%)
Jan 16, 2003	18.86	19.03	18.80	18.80	1,166,810	-0.06(-0.32%)
Jan 15, 2003	19.23	19.23	18.85	18.86	604,059	-0.38(-1.97%)
Jan 14, 2003	19.22	19.34	19.07	19.24	783,720	+0.02(+0.13%)
Jan 13, 2003	19.25	19.37	19.09	19.22	670,120	+0.02(+0.10%)
Jan 10, 2003	19.25	19.40	19.08	19.20	602,092	-0.19(-0.98%)
Jan 09, 2003	18.94	19.39	18.94	19.39	554,718	+0.45(+2.38%)
Jan 08, 2003	19.20	19.20	18.86	18.94	702,249	-0.25(-1.30%)
Jan 07, 2003	19.45	19.45	19.06	19.19	699,299	-0.26(-1.35%)
Jan 06, 2003	19.37	19.61	19.28	19.45	673,399	+0.23(+1.21%)
Jan 03, 2003	19.22	19.31	19.08	19.22	466,199	-0.07(-0.35%)

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.