Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.65	12.65	11.54	12.49	93,415,200	-0.90(-6.75%)
Mar 28, 2003	13.88	13.88	13.15	13.39	31,247,572	-0.49(-3.51%)
Mar 27, 2003	13.77	14.00	13.72	13.88	14,178,881	-0.04(-0.30%)
Mar 26, 2003	13.95	14.32	13.80	13.92	24,437,180	-0.02(-0.15%)
Mar 25, 2003	14.00	14.12	13.81	13.94	25,082,132	-0.06(-0.42%)
Mar 24, 2003	13.48	14.04	13.48	14.00	34,582,468	-0.60(-4.14%)
Mar 21, 2003	14.56	14.63	14.36	14.60	23,486,546	+0.31(+2.19%)
Mar 20, 2003	14.13	14.51	13.96	14.29	22,448,576	+0.20(+1.42%)
Mar 19, 2003	13.76	14.17	13.76	14.09	35,343,548	+0.50(+3.71%)
Mar 18, 2003	14.33	14.34	13.23	13.59	85,593,712	-0.88(-6.11%)
Mar 17, 2003	14.46	14.54	14.21	14.47	35,846,940	-0.09(-0.60%)
Mar 14, 2003	14.93	14.95	14.53	14.56	29,966,304	-0.33(-2.21%)
Mar 13, 2003	15.03	15.11	14.76	14.89	25,503,702	+0.00(+0.00%)
Mar 12, 2003	14.79	14.96	14.70	14.89	17,000,788	-0.16(-1.05%)
Mar 11, 2003	14.90	15.23	14.84	15.05	20,081,110	+0.23(+1.55%)
Mar 10, 2003	14.90	15.17	14.80	14.82	29,294,238	-0.11(-0.75%)
Mar 07, 2003	15.22	15.42	14.82	14.93	44,755,828	-0.61(-3.92%)
Mar 06, 2003	16.15	16.22	15.52	15.54	35,373,060	-0.71(-4.39%)
Mar 05, 2003	16.12	16.31	15.90	16.25	21,217,694	+0.05(+0.28%)
Mar 04, 2003	16.24	16.32	16.18	16.20	14,825,033	-0.04(-0.26%)
Mar 03, 2003	16.23	16.39	16.16	16.25	14,567,820	+0.14(+0.85%)
Feb 28, 2003	16.13	16.35	16.05	16.11	14,662,595	-0.02(-0.13%)
Feb 27, 2003	16.00	16.14	15.86	16.13	15,009,306	+0.26(+1.66%)
Feb 26, 2003	15.92	16.04	15.86	15.87	14,863,183	+0.01(+0.05%)
Feb 25, 2003	15.42	15.87	15.34	15.86	19,983,454	+0.33(+2.15%)
Feb 24, 2003	15.63	15.64	15.50	15.52	13,962,937	-0.16(-1.01%)
Feb 21, 2003	15.53	15.72	15.50	15.68	18,089,146	+0.25(+1.65%)
Feb 20, 2003	15.67	15.67	15.42	15.43	11,806,617	-0.20(-1.25%)
Feb 19, 2003	15.72	15.82	15.52	15.62	13,544,965	-0.20(-1.29%)
Feb 18, 2003	15.88	15.93	15.65	15.83	12,995,988	-0.07(-0.42%)
Feb 14, 2003	15.62	15.90	15.55	15.90	13,048,294	+0.28(+1.79%)
Feb 13, 2003	15.49	15.67	15.36	15.62	11,178,460	+0.03(+0.16%)
Feb 12, 2003	15.65	15.77	15.55	15.59	8,788,440	-0.06(-0.37%)
Feb 11, 2003	15.91	15.99	15.52	15.65	12,325,122	-0.23(-1.42%)
Feb 10, 2003	15.69	15.96	15.63	15.88	12,887,296	+0.20(+1.25%)
Feb 07, 2003	15.73	15.99	15.50	15.68	19,429,438	+0.04(+0.24%)
Feb 06, 2003	15.75	15.83	15.57	15.64	11,368,730	-0.22(-1.37%)
Feb 05, 2003	15.90	16.00	15.73	15.86	11,863,002	+0.00(+0.03%)
Feb 04, 2003	16.00	16.02	15.68	15.85	14,483,842	-0.15(-0.91%)
Feb 03, 2003	15.88	16.04	15.75	16.00	13,872,241	+0.22(+1.37%)
Jan 31, 2003	15.42	15.78	15.42	15.78	16,831,632	+0.43(+2.77%)
Jan 30, 2003	15.50	15.61	15.30	15.36	22,410,186	-0.08(-0.49%)
Jan 29, 2003	15.21	15.64	14.88	15.43	62,879,044	-0.56(-3.52%)
Jan 28, 2003	15.77	16.02	15.75	16.00	21,709,806	-0.11(-0.70%)
Jan 27, 2003	16.21	16.30	15.94	16.11	17,771,948	-0.10(-0.64%)
Jan 24, 2003	16.57	16.57	16.18	16.21	15,940,984	-0.27(-1.64%)
Jan 23, 2003	16.93	17.03	16.46	16.48	24,059,518	-0.53(-3.14%)
Jan 22, 2003	17.25	17.30	17.00	17.02	15,730,079	-0.19(-1.09%)
Jan 21, 2003	17.46	17.54	17.10	17.20	14,856,945	-0.26(-1.48%)
Jan 17, 2003	17.39	17.46	17.28	17.46	16,119,977	+0.08(+0.43%)
Jan 16, 2003	17.24	17.41	17.17	17.39	11,691,686	+0.25(+1.46%)
Jan 15, 2003	17.43	17.44	17.01	17.14	18,897,736	-0.10(-0.56%)
Jan 14, 2003	17.33	17.34	17.09	17.23	16,761,091	-0.01(-0.07%)
Jan 13, 2003	17.38	17.39	17.17	17.25	14,879,259	+0.07(+0.44%)
Jan 10, 2003	17.33	17.36	17.09	17.17	16,762,531	-0.07(-0.43%)
Jan 09, 2003	17.07	17.30	17.00	17.25	16,845,550	+0.36(+2.15%)
Jan 08, 2003	17.14	17.25	16.78	16.88	22,392,430	-0.26(-1.51%)
Jan 07, 2003	16.88	17.17	16.74	17.14	42,906,868	+0.68(+4.10%)
Jan 06, 2003	16.25	16.54	15.74	16.47	56,271,400	-0.12(-0.73%)
Jan 03, 2003	16.92	17.07	16.47	16.59	27,640,828	-0.23(-1.36%)

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.