Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.06	16.38	15.80	16.22	676,944	+0.09(+0.53%)
Mar 28, 2003	16.33	16.38	16.13	16.13	407,478	-0.20(-1.20%)
Mar 27, 2003	16.35	16.48	16.18	16.33	814,489	-0.10(-0.62%)
Mar 26, 2003	16.64	16.73	16.35	16.43	549,826	-0.20(-1.23%)
Mar 25, 2003	16.39	16.71	16.38	16.64	870,256	+0.20(+1.25%)
Mar 24, 2003	17.06	17.06	16.31	16.43	598,096	-0.62(-3.65%)
Mar 21, 2003	16.81	17.16	16.75	17.05	1,223,373	+0.36(+2.15%)
Mar 20, 2003	16.55	16.89	16.05	16.70	813,317	+0.15(+0.88%)
Mar 19, 2003	16.38	16.55	16.29	16.55	424,701	+0.09(+0.52%)
Mar 18, 2003	16.78	16.87	16.35	16.46	802,538	-0.30(-1.78%)
Mar 17, 2003	16.00	16.81	15.78	16.76	876,348	+0.77(+4.80%)
Mar 14, 2003	15.67	16.22	15.54	16.00	689,949	+0.28(+1.79%)
Mar 13, 2003	15.07	15.71	15.07	15.71	420,014	+0.73(+4.84%)
Mar 12, 2003	14.78	15.02	13.96	14.99	468,401	+0.05(+0.34%)
Mar 11, 2003	15.19	15.41	14.92	14.94	355,694	-0.30(-1.96%)
Mar 10, 2003	15.34	15.36	15.19	15.24	371,862	-0.21(-1.38%)
Mar 07, 2003	15.04	15.55	15.02	15.45	599,385	+0.07(+0.44%)
Mar 06, 2003	15.59	15.59	15.28	15.38	429,973	-0.20(-1.31%)
Mar 05, 2003	15.53	15.77	15.49	15.59	470,744	-0.03(-0.16%)
Mar 04, 2003	16.09	16.11	15.58	15.61	713,498	-0.41(-2.56%)
Mar 03, 2003	16.22	16.27	16.00	16.02	694,752	-0.11(-0.69%)
Feb 28, 2003	16.23	16.43	16.13	16.13	383,226	-0.09(-0.58%)
Feb 27, 2003	15.71	16.23	15.60	16.23	427,864	+0.54(+3.43%)
Feb 26, 2003	15.96	15.97	15.66	15.69	555,802	-0.28(-1.76%)
Feb 25, 2003	15.83	15.98	15.56	15.97	411,110	+0.11(+0.70%)
Feb 24, 2003	16.24	16.26	15.83	15.86	392,248	-0.38(-2.36%)
Feb 21, 2003	16.05	16.31	15.78	16.24	430,676	+0.37(+2.31%)
Feb 20, 2003	16.15	16.17	15.82	15.88	462,543	-0.20(-1.22%)
Feb 19, 2003	16.30	16.30	15.95	16.07	308,010	-0.25(-1.52%)
Feb 18, 2003	16.31	16.58	16.23	16.32	448,953	+0.02(+0.10%)
Feb 14, 2003	16.03	16.34	15.88	16.30	266,770	+0.33(+2.08%)
Feb 13, 2003	15.97	16.19	15.82	15.97	486,561	+0.01(+0.05%)
Feb 12, 2003	16.17	16.26	15.96	15.96	327,224	-0.24(-1.48%)
Feb 11, 2003	16.29	16.51	16.17	16.20	372,213	-0.02(-0.11%)
Feb 10, 2003	15.98	16.38	15.98	16.22	612,155	+0.15(+0.96%)
Feb 07, 2003	16.41	16.52	16.06	16.06	283,407	-0.28(-1.72%)
Feb 06, 2003	16.37	16.55	16.23	16.35	348,196	-0.02(-0.10%)
Feb 05, 2003	16.52	16.77	16.36	16.36	526,629	-0.07(-0.42%)
Feb 04, 2003	16.69	16.75	16.40	16.43	385,570	-0.44(-2.58%)
Feb 03, 2003	16.67	16.95	16.64	16.87	446,727	+0.25(+1.49%)
Jan 31, 2003	16.23	16.84	16.23	16.62	429,504	+0.40(+2.47%)
Jan 30, 2003	16.23	16.74	16.05	16.22	1,007,098	+0.02(+0.11%)
Jan 29, 2003	16.00	16.38	15.80	16.20	601,611	-0.04(-0.26%)
Jan 28, 2003	16.28	16.30	15.93	16.24	510,344	+0.26(+1.66%)
Jan 27, 2003	15.89	16.26	15.89	15.98	669,797	-0.23(-1.42%)
Jan 24, 2003	16.65	16.65	16.16	16.21	886,541	-0.59(-3.51%)
Jan 23, 2003	16.48	16.81	16.47	16.80	478,945	+0.32(+1.92%)
Jan 22, 2003	16.56	16.64	16.26	16.48	579,819	-0.21(-1.28%)
Jan 21, 2003	17.11	17.16	16.69	16.70	526,863	-0.38(-2.20%)
Jan 17, 2003	17.26	17.26	16.99	17.07	328,162	-0.19(-1.09%)
Jan 16, 2003	17.52	17.53	17.16	17.26	400,214	-0.26(-1.51%)
Jan 15, 2003	17.84	17.85	17.34	17.52	435,479	-0.32(-1.77%)
Jan 14, 2003	17.82	17.90	17.58	17.84	397,168	+0.02(+0.10%)
Jan 13, 2003	18.05	18.16	17.78	17.82	347,024	-0.09(-0.48%)
Jan 10, 2003	17.50	18.10	17.50	17.91	473,907	+0.09(+0.48%)
Jan 09, 2003	17.41	17.91	17.41	17.82	277,080	+0.44(+2.55%)
Jan 08, 2003	17.69	17.69	17.34	17.38	280,009	-0.37(-2.07%)
Jan 07, 2003	17.54	17.91	17.46	17.75	441,454	+0.17(+0.97%)
Jan 06, 2003	17.37	17.64	17.34	17.57	315,977	+0.21(+1.23%)
Jan 03, 2003	17.58	17.63	17.33	17.36	434,659	-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.