Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.87	15.01	14.69	14.73	4,948,738	-0.41(-2.72%)
Mar 28, 2003	15.35	15.35	15.07	15.14	2,608,452	-0.21(-1.36%)
Mar 27, 2003	15.51	15.51	15.25	15.35	1,595,976	-0.16(-1.05%)
Mar 26, 2003	15.44	15.53	15.29	15.51	3,815,580	+0.07(+0.46%)
Mar 25, 2003	15.34	15.57	15.23	15.44	2,379,492	+0.14(+0.94%)
Mar 24, 2003	15.51	15.61	15.25	15.30	1,714,055	-0.58(-3.66%)
Mar 21, 2003	15.61	15.92	15.35	15.88	2,848,744	+0.27(+1.76%)
Mar 20, 2003	15.60	15.77	15.39	15.61	2,255,287	+0.01(+0.04%)
Mar 19, 2003	15.51	15.63	15.38	15.60	28,945,362	+0.08(+0.55%)
Mar 18, 2003	15.63	15.66	15.36	15.51	1,988,500	-0.08(-0.50%)
Mar 17, 2003	15.01	15.59	14.82	15.59	2,581,957	+0.58(+3.87%)
Mar 14, 2003	15.26	15.26	14.91	15.01	2,679,054	-0.21(-1.37%)
Mar 13, 2003	14.95	15.22	14.87	15.22	1,794,153	+0.52(+3.51%)
Mar 12, 2003	14.79	14.84	14.57	14.70	2,694,369	-0.11(-0.75%)
Mar 11, 2003	14.96	15.08	14.78	14.82	1,935,970	-0.14(-0.96%)
Mar 10, 2003	15.20	15.26	14.95	14.96	2,078,705	-0.31(-2.01%)
Mar 07, 2003	14.99	15.34	14.99	15.27	2,267,233	+0.07(+0.47%)
Mar 06, 2003	15.50	15.50	15.17	15.19	1,503,167	-0.31(-1.98%)
Mar 05, 2003	15.28	15.50	15.28	15.50	2,180,703	+0.16(+1.06%)
Mar 04, 2003	15.47	15.55	15.32	15.34	1,437,772	-0.16(-1.01%)
Mar 03, 2003	15.68	15.76	15.45	15.49	1,783,432	+0.00(+0.00%)
Feb 28, 2003	15.51	15.79	15.47	15.49	2,310,422	-0.10(-0.63%)
Feb 27, 2003	15.61	15.84	15.47	15.59	1,795,531	+0.10(+0.67%)
Feb 26, 2003	15.59	15.75	15.40	15.49	1,722,785	-0.24(-1.49%)
Feb 25, 2003	15.59	15.75	15.31	15.72	1,798,747	+0.14(+0.88%)
Feb 24, 2003	15.91	15.91	15.51	15.59	1,341,135	-0.32(-2.01%)
Feb 21, 2003	15.77	16.11	15.64	15.91	1,773,018	+0.24(+1.54%)
Feb 20, 2003	15.91	15.91	15.65	15.66	1,190,435	-0.10(-0.66%)
Feb 19, 2003	15.80	15.83	15.63	15.77	1,506,077	-0.08(-0.54%)
Feb 18, 2003	15.68	15.95	15.62	15.85	1,637,940	+0.22(+1.38%)
Feb 14, 2003	15.50	15.67	15.36	15.64	1,663,209	+0.20(+1.27%)
Feb 13, 2003	15.32	15.54	15.23	15.44	1,566,572	+0.16(+1.03%)
Feb 12, 2003	15.47	15.65	15.26	15.29	1,188,904	-0.18(-1.18%)
Feb 11, 2003	15.85	15.85	15.38	15.47	1,726,920	-0.28(-1.78%)
Feb 10, 2003	15.47	15.78	15.29	15.75	2,586,551	+0.35(+2.25%)
Feb 07, 2003	15.72	15.75	15.36	15.40	2,157,118	-0.16(-1.05%)
Feb 06, 2003	15.57	15.75	15.42	15.57	1,542,374	+0.00(+0.00%)
Feb 05, 2003	15.78	15.99	15.55	15.57	1,880,376	-0.18(-1.16%)
Feb 04, 2003	15.78	15.78	15.42	15.75	2,612,587	-0.03(-0.17%)
Feb 03, 2003	15.70	15.92	15.66	15.78	1,793,387	+0.07(+0.46%)
Jan 31, 2003	15.35	15.76	15.34	15.70	2,742,917	+0.36(+2.34%)
Jan 30, 2003	15.76	15.77	15.34	15.34	1,993,707	-0.34(-2.17%)
Jan 29, 2003	15.51	15.79	15.30	15.68	2,470,616	+0.07(+0.46%)
Jan 28, 2003	15.72	15.72	15.53	15.61	1,987,428	+0.06(+0.38%)
Jan 27, 2003	15.57	15.79	15.46	15.55	2,039,805	-0.09(-0.58%)
Jan 24, 2003	15.87	15.91	15.59	15.64	1,742,388	-0.42(-2.60%)
Jan 23, 2003	16.06	16.11	15.85	16.06	2,247,936	+0.12(+0.78%)
Jan 22, 2003	16.13	16.23	15.90	15.94	1,946,843	-0.19(-1.17%)
Jan 21, 2003	16.34	16.43	16.13	16.13	2,298,323	-0.18(-1.12%)
Jan 17, 2003	16.32	16.52	16.13	16.31	3,832,580	-0.25(-1.50%)
Jan 16, 2003	16.81	16.83	16.52	16.56	4,104,268	-0.29(-1.71%)
Jan 15, 2003	17.47	17.47	16.84	16.85	3,084,442	-0.78(-4.44%)
Jan 14, 2003	17.38	17.63	17.33	17.63	1,115,545	+0.13(+0.75%)
Jan 13, 2003	17.63	17.70	17.39	17.50	1,036,519	+0.02(+0.11%)
Jan 10, 2003	17.30	17.63	17.30	17.48	1,370,693	-0.15(-0.85%)
Jan 09, 2003	17.46	17.63	17.36	17.63	1,613,436	+0.37(+2.16%)
Jan 08, 2003	17.26	17.47	17.18	17.26	1,261,037	-0.16(-0.94%)
Jan 07, 2003	17.48	17.56	17.41	17.42	1,724,316	-0.06(-0.34%)
Jan 06, 2003	16.78	17.51	16.78	17.48	2,085,903	+0.71(+4.24%)
Jan 03, 2003	16.92	16.97	16.74	16.77	983,376	-0.16(-0.93%)

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.