Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.06	16.37	15.79	16.21	677,176	+0.09(+0.53%)
Mar 28, 2003	16.32	16.37	16.13	16.13	407,618	-0.20(-1.20%)
Mar 27, 2003	16.34	16.48	16.18	16.32	814,768	-0.10(-0.62%)
Mar 26, 2003	16.63	16.72	16.34	16.43	550,015	-0.20(-1.23%)
Mar 25, 2003	16.38	16.71	16.37	16.63	870,555	+0.20(+1.25%)
Mar 24, 2003	17.06	17.06	16.31	16.43	598,301	-0.62(-3.65%)
Mar 21, 2003	16.81	17.16	16.74	17.05	1,223,793	+0.36(+2.15%)
Mar 20, 2003	16.54	16.89	16.04	16.69	813,596	+0.14(+0.88%)
Mar 19, 2003	16.37	16.54	16.28	16.54	424,846	+0.09(+0.52%)
Mar 18, 2003	16.77	16.86	16.34	16.46	802,814	-0.30(-1.78%)
Mar 17, 2003	15.99	16.80	15.78	16.76	876,649	+0.77(+4.80%)
Mar 14, 2003	15.67	16.21	15.54	15.99	690,185	+0.28(+1.79%)
Mar 13, 2003	15.07	15.71	15.07	15.71	420,159	+0.73(+4.84%)
Mar 12, 2003	14.78	15.02	13.95	14.98	468,562	+0.05(+0.34%)
Mar 11, 2003	15.19	15.40	14.91	14.93	355,816	-0.30(-1.96%)
Mar 10, 2003	15.33	15.36	15.19	15.23	371,990	-0.21(-1.38%)
Mar 07, 2003	15.03	15.55	15.02	15.44	599,590	+0.07(+0.44%)
Mar 06, 2003	15.58	15.58	15.27	15.38	430,120	-0.20(-1.31%)
Mar 05, 2003	15.53	15.77	15.49	15.58	470,906	-0.03(-0.16%)
Mar 04, 2003	16.08	16.10	15.57	15.61	713,742	-0.41(-2.56%)
Mar 03, 2003	16.21	16.26	16.00	16.02	694,991	-0.11(-0.69%)
Feb 28, 2003	16.22	16.43	16.13	16.13	383,358	-0.09(-0.58%)
Feb 27, 2003	15.70	16.22	15.60	16.22	428,011	+0.54(+3.43%)
Feb 26, 2003	15.96	15.96	15.66	15.68	555,992	-0.28(-1.76%)
Feb 25, 2003	15.83	15.97	15.55	15.96	411,251	+0.11(+0.70%)
Feb 24, 2003	16.24	16.25	15.83	15.85	392,382	-0.38(-2.36%)
Feb 21, 2003	16.04	16.31	15.78	16.24	430,824	+0.37(+2.31%)
Feb 20, 2003	16.14	16.16	15.82	15.87	462,702	-0.20(-1.22%)
Feb 19, 2003	16.30	16.30	15.95	16.07	308,116	-0.25(-1.52%)
Feb 18, 2003	16.31	16.58	16.22	16.31	449,107	+0.02(+0.10%)
Feb 14, 2003	16.02	16.33	15.87	16.30	266,862	+0.33(+2.08%)
Feb 13, 2003	15.96	16.19	15.82	15.96	486,728	+0.01(+0.05%)
Feb 12, 2003	16.17	16.25	15.96	15.96	327,337	-0.24(-1.48%)
Feb 11, 2003	16.29	16.50	16.16	16.19	372,341	-0.02(-0.10%)
Feb 10, 2003	15.97	16.37	15.97	16.21	612,365	+0.15(+0.96%)
Feb 07, 2003	16.40	16.51	16.06	16.06	283,504	-0.28(-1.72%)
Feb 06, 2003	16.37	16.54	16.22	16.34	348,315	-0.02(-0.10%)
Feb 05, 2003	16.51	16.77	16.36	16.36	526,810	-0.07(-0.42%)
Feb 04, 2003	16.68	16.75	16.39	16.43	385,702	-0.44(-2.58%)
Feb 03, 2003	16.66	16.95	16.64	16.86	446,880	+0.25(+1.49%)
Jan 31, 2003	16.22	16.83	16.22	16.61	429,652	+0.40(+2.47%)
Jan 30, 2003	16.22	16.73	16.04	16.21	1,007,444	+0.02(+0.10%)
Jan 29, 2003	16.00	16.37	15.79	16.19	601,817	-0.04(-0.26%)
Jan 28, 2003	16.27	16.30	15.92	16.24	510,519	+0.26(+1.66%)
Jan 27, 2003	15.89	16.25	15.89	15.97	670,027	-0.23(-1.42%)
Jan 24, 2003	16.65	16.65	16.15	16.20	886,846	-0.59(-3.51%)
Jan 23, 2003	16.48	16.80	16.47	16.79	479,110	+0.32(+1.92%)
Jan 22, 2003	16.55	16.64	16.25	16.48	580,018	-0.21(-1.28%)
Jan 21, 2003	17.11	17.15	16.68	16.69	527,044	-0.38(-2.20%)
Jan 17, 2003	17.25	17.25	16.98	17.07	328,274	-0.19(-1.09%)
Jan 16, 2003	17.52	17.53	17.15	17.25	400,352	-0.26(-1.51%)
Jan 15, 2003	17.83	17.84	17.34	17.52	435,629	-0.32(-1.77%)
Jan 14, 2003	17.82	17.89	17.58	17.83	397,305	+0.02(+0.10%)
Jan 13, 2003	18.05	18.16	17.77	17.82	347,143	-0.09(-0.48%)
Jan 10, 2003	17.49	18.09	17.49	17.90	474,070	+0.09(+0.48%)
Jan 09, 2003	17.41	17.90	17.41	17.82	277,176	+0.44(+2.55%)
Jan 08, 2003	17.68	17.68	17.33	17.37	280,106	-0.37(-2.07%)
Jan 07, 2003	17.53	17.90	17.46	17.74	441,606	+0.17(+0.97%)
Jan 06, 2003	17.36	17.64	17.34	17.57	316,086	+0.21(+1.23%)
Jan 03, 2003	17.58	17.63	17.32	17.36	434,808	-0.24(-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.