Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.45	14.64	14.41	14.55	2,487,159	-0.05(-0.37%)
Mar 28, 2003	14.61	14.67	14.54	14.61	1,370,592	-0.00(-0.03%)
Mar 27, 2003	14.45	14.70	14.40	14.61	2,450,745	+0.06(+0.44%)
Mar 26, 2003	14.59	14.62	14.46	14.55	981,000	-0.08(-0.53%)
Mar 25, 2003	14.41	14.67	14.36	14.62	1,282,407	+0.20(+1.36%)
Mar 24, 2003	14.93	14.95	14.41	14.43	1,319,260	-0.52(-3.51%)
Mar 21, 2003	14.79	14.95	14.69	14.95	2,100,858	+0.26(+1.74%)
Mar 20, 2003	14.75	15.01	14.62	14.70	1,254,986	-0.09(-0.62%)
Mar 19, 2003	14.79	14.93	14.72	14.79	1,309,389	-0.04(-0.28%)
Mar 18, 2003	14.72	14.87	14.54	14.83	1,586,666	+0.11(+0.77%)
Mar 17, 2003	14.20	14.72	14.12	14.72	1,358,527	+0.45(+3.13%)
Mar 14, 2003	14.19	14.36	14.09	14.27	1,585,789	+0.11(+0.81%)
Mar 13, 2003	13.86	14.18	13.70	14.15	1,280,652	+0.48(+3.53%)
Mar 12, 2003	13.65	13.74	13.43	13.67	1,658,399	+0.02(+0.17%)
Mar 11, 2003	13.61	13.87	13.61	13.65	1,483,565	+0.02(+0.13%)
Mar 10, 2003	13.88	13.89	13.63	13.63	1,480,055	-0.45(-3.20%)
Mar 07, 2003	13.86	14.13	13.79	14.08	1,560,342	+0.07(+0.52%)
Mar 06, 2003	13.95	14.07	13.85	14.01	1,416,000	-0.01(-0.06%)
Mar 05, 2003	14.03	14.14	13.95	14.02	2,030,222	-0.04(-0.26%)
Mar 04, 2003	14.15	14.18	14.02	14.05	2,248,271	-0.08(-0.55%)
Mar 03, 2003	14.20	14.36	14.09	14.13	2,594,868	-0.02(-0.13%)
Feb 28, 2003	14.13	14.33	14.07	14.15	1,799,450	+0.13(+0.94%)
Feb 27, 2003	14.12	14.12	13.92	14.02	2,737,236	-0.07(-0.52%)
Feb 26, 2003	14.23	14.23	14.02	14.09	1,524,147	-0.15(-1.09%)
Feb 25, 2003	14.04	14.25	13.95	14.25	1,821,826	-0.02(-0.16%)
Feb 24, 2003	14.47	14.48	14.26	14.27	1,446,053	-0.27(-1.85%)
Feb 21, 2003	14.56	14.61	14.39	14.54	2,987,531	+0.02(+0.16%)
Feb 20, 2003	14.65	14.67	14.47	14.51	1,420,168	-0.10(-0.72%)
Feb 19, 2003	14.88	14.89	14.56	14.62	1,226,908	-0.32(-2.17%)
Feb 18, 2003	14.87	15.04	14.86	14.94	1,160,879	+0.16(+1.11%)
Feb 14, 2003	14.54	14.78	14.51	14.78	957,089	+0.24(+1.63%)
Feb 13, 2003	14.62	14.63	14.41	14.54	1,586,228	-0.08(-0.53%)
Feb 12, 2003	14.64	14.75	14.59	14.62	1,390,335	-0.01(-0.09%)
Feb 11, 2003	14.75	14.86	14.56	14.63	1,464,919	-0.05(-0.31%)
Feb 10, 2003	14.62	14.79	14.47	14.68	1,829,942	+0.05(+0.31%)
Feb 07, 2003	14.80	14.82	14.59	14.63	1,325,622	-0.09(-0.62%)
Feb 06, 2003	14.70	14.92	14.67	14.72	1,301,053	+0.03(+0.19%)
Feb 05, 2003	14.82	14.95	14.65	14.70	2,028,467	-0.13(-0.86%)
Feb 04, 2003	14.77	14.87	14.58	14.82	1,536,651	+0.04(+0.25%)
Feb 03, 2003	14.82	14.92	14.62	14.79	2,583,461	-0.05(-0.31%)
Jan 31, 2003	14.70	15.04	14.61	14.83	2,445,041	+0.06(+0.43%)
Jan 30, 2003	15.23	15.23	14.73	14.77	987,142	-0.52(-3.43%)
Jan 29, 2003	15.09	15.34	14.92	15.29	2,022,325	+0.00(+0.00%)
Jan 28, 2003	14.92	15.34	14.89	15.29	1,205,410	+0.44(+2.98%)
Jan 27, 2003	14.89	15.02	14.71	14.85	1,278,459	-0.04(-0.24%)
Jan 24, 2003	15.49	15.49	14.87	14.89	1,005,130	-0.63(-4.08%)
Jan 23, 2003	15.25	15.55	15.13	15.52	1,081,249	+0.38(+2.53%)
Jan 22, 2003	15.18	15.48	15.07	15.14	1,718,505	-0.16(-1.04%)
Jan 21, 2003	15.50	15.52	15.29	15.30	2,028,906	-0.12(-0.77%)
Jan 17, 2003	15.50	15.54	15.30	15.42	1,924,708	-0.08(-0.53%)
Jan 16, 2003	15.39	15.63	15.39	15.50	2,408,846	+0.09(+0.59%)
Jan 15, 2003	15.39	15.45	15.28	15.41	1,731,447	+0.02(+0.15%)
Jan 14, 2003	15.27	15.43	15.16	15.39	1,671,561	+0.12(+0.78%)
Jan 13, 2003	15.32	15.39	15.12	15.27	915,629	-0.03(-0.18%)
Jan 10, 2003	15.28	15.44	15.19	15.29	1,675,070	-0.10(-0.62%)
Jan 09, 2003	15.15	15.52	15.15	15.39	1,451,099	+0.23(+1.53%)
Jan 08, 2003	15.26	15.27	15.07	15.16	1,492,120	-0.10(-0.66%)
Jan 07, 2003	15.45	15.51	15.18	15.26	2,408,846	-0.30(-1.90%)
Jan 06, 2003	15.13	15.65	15.13	15.55	1,714,117	+0.35(+2.31%)
Jan 03, 2003	15.23	15.25	15.01	15.20	1,512,521	+0.02(+0.15%)

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.