Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.85	19.00	18.40	18.52	1,132,221	-0.76(-3.94%)
Mar 28, 2003	19.96	20.10	19.20	19.28	1,379,121	-0.89(-4.41%)
Mar 27, 2003	19.28	20.50	19.20	20.17	1,589,728	+0.65(+3.33%)
Mar 26, 2003	19.32	19.94	19.16	19.52	1,322,924	+0.17(+0.88%)
Mar 25, 2003	18.96	19.64	18.25	19.35	1,465,563	+0.62(+3.31%)
Mar 24, 2003	19.51	19.86	18.53	18.73	1,788,067	-1.81(-8.81%)
Mar 21, 2003	20.24	20.58	19.92	20.54	2,508,640	+0.69(+3.48%)
Mar 20, 2003	19.92	20.00	19.23	19.85	1,560,215	-0.10(-0.50%)
Mar 19, 2003	19.68	20.28	19.22	19.95	2,118,041	+0.30(+1.53%)
Mar 18, 2003	19.75	19.80	18.88	19.65	1,424,044	+0.05(+0.26%)
Mar 17, 2003	17.91	20.64	17.88	19.60	3,643,527	+1.52(+8.41%)
Mar 14, 2003	18.01	18.90	17.90	18.08	3,300,626	+0.35(+1.97%)
Mar 13, 2003	16.62	17.90	16.30	17.73	2,439,200	+1.77(+11.09%)
Mar 12, 2003	15.69	16.09	15.35	15.96	1,291,336	+0.24(+1.53%)
Mar 11, 2003	15.84	15.95	15.37	15.72	2,143,700	-0.23(-1.44%)
Mar 10, 2003	16.35	16.40	15.91	15.95	797,500	-0.53(-3.22%)
Mar 07, 2003	16.30	16.96	16.12	16.48	1,479,200	-0.06(-0.36%)
Mar 06, 2003	16.19	16.70	16.10	16.54	1,423,100	+0.30(+1.85%)
Mar 05, 2003	15.99	16.40	15.95	16.24	1,183,100	+0.08(+0.50%)
Mar 04, 2003	16.53	16.60	15.89	16.16	1,559,200	-0.36(-2.18%)
Mar 03, 2003	17.14	17.30	16.50	16.52	1,496,700	-0.50(-2.94%)
Feb 28, 2003	17.03	17.15	16.72	17.02	1,625,700	-0.02(-0.12%)
Feb 27, 2003	16.75	17.21	16.60	17.04	1,297,600	+0.74(+4.54%)
Feb 26, 2003	16.88	16.88	16.25	16.30	1,558,500	-0.73(-4.29%)
Feb 25, 2003	16.98	17.05	16.73	17.03	1,567,700	-0.15(-0.87%)
Feb 24, 2003	17.37	17.60	17.00	17.18	1,097,800	-0.22(-1.26%)
Feb 21, 2003	17.10	17.40	16.93	17.40	1,112,100	+0.40(+2.35%)
Feb 20, 2003	16.80	17.35	16.80	17.00	2,113,000	+0.21(+1.25%)
Feb 19, 2003	17.14	17.16	16.46	16.79	1,533,000	-0.48(-2.78%)
Feb 18, 2003	16.30	17.40	16.28	17.27	1,604,400	+1.13(+7.00%)
Feb 14, 2003	15.25	16.35	15.20	16.14	1,922,800	+0.93(+6.11%)
Feb 13, 2003	15.83	15.93	14.70	15.21	3,114,500	-0.62(-3.92%)
Feb 12, 2003	15.96	16.44	15.72	15.83	1,582,400	-0.30(-1.86%)
Feb 11, 2003	15.76	16.29	15.59	16.13	3,033,500	+0.30(+1.90%)
Feb 10, 2003	15.45	15.96	15.10	15.83	3,049,700	+0.47(+3.06%)
Feb 07, 2003	16.76	17.00	15.30	15.36	2,952,400	-1.22(-7.36%)
Feb 06, 2003	16.65	16.85	16.41	16.58	2,364,000	-0.12(-0.72%)
Feb 05, 2003	16.72	17.10	16.34	16.70	2,677,300	+0.04(+0.24%)
Feb 04, 2003	16.64	16.81	16.30	16.66	1,641,400	+0.02(+0.12%)
Feb 03, 2003	16.99	17.40	16.07	16.64	4,678,500	-1.32(-7.35%)
Jan 31, 2003	17.54	18.48	17.12	17.96	2,169,900	+0.20(+1.13%)
Jan 30, 2003	18.31	18.58	17.70	17.76	3,110,523	-0.58(-3.16%)
Jan 29, 2003	17.69	18.50	17.23	18.34	1,440,500	+0.63(+3.56%)
Jan 28, 2003	17.75	18.07	17.42	17.71	1,539,800	+0.15(+0.85%)
Jan 27, 2003	17.14	17.80	17.04	17.56	1,982,700	+0.17(+0.98%)
Jan 24, 2003	17.50	17.63	17.08	17.39	1,711,200	-0.21(-1.19%)
Jan 23, 2003	17.66	17.85	16.77	17.60	2,955,300	+0.53(+3.10%)
Jan 22, 2003	17.87	17.95	17.00	17.07	3,340,000	-0.82(-4.58%)
Jan 21, 2003	18.60	18.71	17.57	17.89	2,856,300	-0.77(-4.13%)
Jan 17, 2003	19.20	19.20	18.55	18.66	6,106,000	+0.27(+1.47%)
Jan 16, 2003	19.01	19.59	18.26	18.39	2,121,400	-0.54(-2.85%)
Jan 15, 2003	18.95	19.20	18.08	18.93	1,951,200	-0.22(-1.15%)
Jan 14, 2003	18.39	19.84	18.35	19.15	1,950,700	+0.89(+4.87%)
Jan 13, 2003	19.15	19.37	18.21	18.26	1,906,200	-0.32(-1.72%)
Jan 10, 2003	18.02	19.09	17.92	18.58	2,152,900	-0.13(-0.69%)
Jan 09, 2003	18.27	18.97	18.27	18.71	2,438,400	+0.67(+3.71%)
Jan 08, 2003	19.10	19.15	17.76	18.04	2,974,400	-1.38(-7.11%)
Jan 07, 2003	19.16	20.00	19.07	19.42	2,451,400	+0.44(+2.32%)
Jan 06, 2003	18.10	19.36	18.00	18.98	2,659,900	+1.17(+6.57%)
Jan 03, 2003	17.39	18.31	16.90	17.81	1,791,900	+0.43(+2.47%)

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.