Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.83	14.06	13.75	13.91	16,130,145	+0.06(+0.46%)
Mar 28, 2003	13.87	13.90	13.73	13.85	9,499,858	-0.02(-0.16%)
Mar 27, 2003	13.72	13.96	13.67	13.87	10,887,928	+0.07(+0.51%)
Mar 26, 2003	13.76	13.89	13.73	13.80	10,059,822	+0.05(+0.35%)
Mar 25, 2003	13.68	13.87	13.63	13.75	11,787,069	+0.07(+0.53%)
Mar 24, 2003	13.75	13.77	13.60	13.68	11,798,268	-0.21(-1.51%)
Mar 21, 2003	13.85	13.92	13.75	13.89	18,247,126	+0.14(+1.02%)
Mar 20, 2003	13.67	13.84	13.64	13.75	15,643,457	+0.01(+0.09%)
Mar 19, 2003	13.54	13.74	13.51	13.74	14,858,868	+0.20(+1.50%)
Mar 18, 2003	13.36	13.59	13.31	13.54	17,759,478	+0.18(+1.31%)
Mar 17, 2003	13.01	13.37	12.94	13.36	16,504,840	+0.33(+2.52%)
Mar 14, 2003	13.08	13.12	12.94	13.03	10,898,487	-0.01(-0.10%)
Mar 13, 2003	12.93	13.05	12.78	13.04	13,867,573	+0.24(+1.87%)
Mar 12, 2003	12.61	12.81	12.57	12.81	12,769,405	+0.20(+1.55%)
Mar 11, 2003	12.46	12.79	12.45	12.61	15,110,051	+0.14(+1.14%)
Mar 10, 2003	12.62	12.62	12.45	12.47	9,299,552	-0.18(-1.44%)
Mar 07, 2003	12.53	12.66	12.43	12.65	13,260,572	+0.13(+1.01%)
Mar 06, 2003	12.55	12.70	12.52	12.52	11,488,208	-0.13(-1.04%)
Mar 05, 2003	12.46	12.66	12.45	12.66	11,814,587	+0.17(+1.38%)
Mar 04, 2003	12.66	12.68	12.46	12.48	11,290,141	-0.15(-1.15%)
Mar 03, 2003	12.87	12.87	12.61	12.63	13,124,261	-0.16(-1.27%)
Feb 28, 2003	12.91	12.97	12.74	12.79	12,110,248	-0.12(-0.90%)
Feb 27, 2003	12.93	12.98	12.81	12.91	13,570,632	+0.01(+0.06%)
Feb 26, 2003	12.95	12.99	12.85	12.90	8,532,242	-0.08(-0.64%)
Feb 25, 2003	12.86	12.98	12.76	12.98	12,887,157	+0.03(+0.23%)
Feb 24, 2003	13.08	13.09	12.91	12.95	10,524,111	-0.21(-1.60%)
Feb 21, 2003	13.15	13.20	13.00	13.16	11,103,914	+0.12(+0.95%)
Feb 20, 2003	13.11	13.16	12.98	13.04	7,860,925	-0.09(-0.66%)
Feb 19, 2003	13.18	13.20	13.02	13.13	7,154,092	-0.10(-0.72%)
Feb 18, 2003	13.11	13.28	13.11	13.22	10,038,063	+0.14(+1.09%)
Feb 14, 2003	12.92	13.08	12.84	13.08	10,774,015	+0.16(+1.21%)
Feb 13, 2003	12.99	13.01	12.74	12.92	12,093,609	-0.10(-0.74%)
Feb 12, 2003	13.01	13.06	12.92	13.02	8,857,341	+0.02(+0.16%)
Feb 11, 2003	13.26	13.31	12.96	13.00	11,090,474	-0.26(-1.98%)
Feb 10, 2003	13.18	13.28	13.13	13.26	11,668,677	+0.14(+1.06%)
Feb 07, 2003	13.26	13.34	13.04	13.12	12,185,443	-0.14(-1.03%)
Feb 06, 2003	13.30	13.34	13.16	13.26	11,360,857	-0.07(-0.53%)
Feb 05, 2003	13.42	13.48	13.25	13.33	11,641,798	-0.10(-0.71%)
Feb 04, 2003	13.31	13.44	13.21	13.42	11,008,560	+0.03(+0.22%)
Feb 03, 2003	13.37	13.45	13.32	13.39	9,737,283	+0.02(+0.18%)
Jan 31, 2003	13.17	13.44	13.17	13.37	12,568,138	+0.17(+1.27%)
Jan 30, 2003	13.35	13.35	13.16	13.20	12,030,573	-0.09(-0.67%)
Jan 29, 2003	13.24	13.44	13.13	13.29	16,238,298	+0.01(+0.08%)
Jan 28, 2003	13.16	13.32	13.13	13.28	17,203,994	+0.30(+2.35%)
Jan 27, 2003	13.14	13.18	12.87	12.98	14,996,139	-0.18(-1.39%)
Jan 24, 2003	13.28	13.36	13.15	13.16	10,191,013	-0.19(-1.42%)
Jan 23, 2003	13.24	13.46	13.24	13.35	10,502,673	+0.05(+0.35%)
Jan 22, 2003	13.41	13.51	13.24	13.30	13,845,814	-0.14(-1.02%)
Jan 21, 2003	13.61	13.67	13.44	13.44	14,136,995	-0.16(-1.18%)
Jan 17, 2003	13.57	13.63	13.49	13.60	11,872,503	+0.03(+0.20%)
Jan 16, 2003	13.47	13.59	13.46	13.57	9,856,635	+0.15(+1.13%)
Jan 15, 2003	13.48	13.50	13.31	13.42	8,179,625	-0.07(-0.53%)
Jan 14, 2003	13.41	13.51	13.38	13.49	8,760,707	+0.03(+0.20%)
Jan 13, 2003	13.46	13.49	13.28	13.47	10,578,828	+0.01(+0.07%)
Jan 10, 2003	13.40	13.51	13.31	13.46	10,518,352	+0.05(+0.41%)
Jan 09, 2003	13.34	13.42	13.23	13.40	14,621,123	+0.09(+0.68%)
Jan 08, 2003	13.50	13.59	13.22	13.31	16,863,856	-0.20(-1.49%)
Jan 07, 2003	13.61	13.66	13.51	13.51	10,622,665	-0.21(-1.54%)
Jan 06, 2003	13.61	13.76	13.59	13.73	8,625,996	+0.15(+1.14%)
Jan 03, 2003	13.70	13.74	13.53	13.57	8,829,822	-0.15(-1.09%)

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.