Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.35	16.38	16.22	16.34	9,148,220	-0.32(-1.93%)
Mar 28, 2003	16.62	16.78	16.59	16.66	8,371,562	-0.06(-0.38%)
Mar 27, 2003	17.13	17.13	16.60	16.73	8,224,212	-0.40(-2.32%)
Mar 26, 2003	17.13	17.32	17.11	17.13	11,976,208	+0.17(+0.97%)
Mar 25, 2003	16.90	17.12	16.85	16.96	7,565,859	+0.38(+2.30%)
Mar 24, 2003	16.79	16.91	16.58	16.58	6,312,675	-0.37(-2.20%)
Mar 21, 2003	17.08	17.10	16.90	16.95	12,373,392	+0.29(+1.73%)
Mar 20, 2003	16.67	16.81	16.53	16.66	9,921,100	-0.00(-0.03%)
Mar 19, 2003	16.60	16.91	16.54	16.67	7,361,128	+0.07(+0.41%)
Mar 18, 2003	16.43	16.71	16.21	16.60	8,742,535	-0.11(-0.63%)
Mar 17, 2003	16.30	16.96	16.27	16.71	11,959,442	+0.45(+2.79%)
Mar 14, 2003	16.13	16.26	15.97	16.25	9,311,155	-0.00(-0.03%)
Mar 13, 2003	15.77	16.33	15.77	16.26	10,619,359	+0.48(+3.06%)
Mar 12, 2003	15.82	15.88	15.39	15.77	11,697,093	-0.42(-2.61%)
Mar 11, 2003	16.24	16.38	16.20	16.20	6,640,435	+0.06(+0.39%)
Mar 10, 2003	16.39	16.46	16.07	16.13	7,217,792	-0.32(-1.96%)
Mar 07, 2003	16.56	16.56	16.30	16.46	7,653,939	-0.10(-0.61%)
Mar 06, 2003	16.60	16.70	16.49	16.56	5,416,060	-0.07(-0.43%)
Mar 05, 2003	16.73	16.74	16.60	16.63	5,378,750	-0.03(-0.18%)
Mar 04, 2003	16.63	16.71	16.56	16.66	9,799,252	+0.03(+0.15%)
Mar 03, 2003	16.47	16.63	16.39	16.63	10,064,435	+0.50(+3.07%)
Feb 28, 2003	15.92	16.19	15.91	16.14	10,871,555	-0.11(-0.68%)
Feb 27, 2003	16.29	16.41	16.15	16.25	8,841,713	-0.18(-1.08%)
Feb 26, 2003	16.29	16.77	16.26	16.43	8,128,340	-0.34(-2.05%)
Feb 25, 2003	16.73	16.93	16.60	16.77	11,888,365	-0.08(-0.50%)
Feb 24, 2003	16.81	16.98	16.79	16.85	5,733,901	-0.07(-0.42%)
Feb 21, 2003	16.44	16.94	16.44	16.93	10,489,484	+0.63(+3.87%)
Feb 20, 2003	16.48	16.56	16.30	16.30	5,242,026	+0.01(+0.05%)
Feb 19, 2003	16.23	16.47	16.12	16.29	6,921,203	-0.18(-1.08%)
Feb 18, 2003	16.39	16.60	16.37	16.46	6,341,248	+0.14(+0.86%)
Feb 14, 2003	16.13	16.43	16.09	16.33	6,357,778	+0.21(+1.31%)
Feb 13, 2003	15.96	16.18	15.84	16.11	11,314,550	+0.15(+0.93%)
Feb 12, 2003	16.14	16.14	15.84	15.97	8,626,355	-0.17(-1.05%)
Feb 11, 2003	16.28	16.35	16.13	16.13	7,773,897	+0.06(+0.37%)
Feb 10, 2003	15.96	16.09	15.85	16.08	9,215,047	+0.12(+0.74%)
Feb 07, 2003	15.97	16.00	15.80	15.96	8,050,415	+0.00(+0.03%)
Feb 06, 2003	16.40	16.40	15.84	15.95	8,560,945	-0.44(-2.69%)
Feb 05, 2003	16.58	16.63	16.38	16.39	6,559,912	-0.05(-0.33%)
Feb 04, 2003	16.41	16.54	16.30	16.45	8,003,659	+0.01(+0.08%)
Feb 03, 2003	16.52	16.55	16.30	16.44	6,527,797	-0.08(-0.51%)
Jan 31, 2003	15.88	16.54	15.80	16.52	15,725,370	+0.64(+4.00%)
Jan 30, 2003	16.21	16.21	15.82	15.88	11,507,947	-0.33(-2.06%)
Jan 29, 2003	15.52	16.26	15.48	16.22	18,574,374	+0.77(+4.96%)
Jan 28, 2003	15.03	15.50	15.01	15.45	14,987,675	+0.47(+3.17%)
Jan 27, 2003	14.79	15.18	14.68	14.98	13,443,569	-0.27(-1.75%)
Jan 24, 2003	15.57	15.57	15.15	15.25	10,971,205	-0.32(-2.04%)
Jan 23, 2003	15.70	15.71	15.47	15.56	11,349,734	-0.14(-0.86%)
Jan 22, 2003	15.58	15.89	15.56	15.70	8,664,846	-0.18(-1.15%)
Jan 21, 2003	15.98	16.05	15.88	15.88	9,814,129	-0.64(-3.90%)
Jan 17, 2003	16.71	16.73	16.52	16.52	4,459,937	-0.18(-1.09%)
Jan 16, 2003	16.65	16.77	16.60	16.71	5,579,231	+0.14(+0.82%)
Jan 15, 2003	16.66	16.73	16.49	16.57	5,943,828	-0.22(-1.31%)
Jan 14, 2003	16.73	16.81	16.64	16.79	5,991,528	-0.22(-1.29%)
Jan 13, 2003	17.09	17.13	16.90	17.01	5,244,623	-0.19(-1.08%)
Jan 10, 2003	17.19	17.36	17.09	17.20	4,161,931	-0.06(-0.34%)
Jan 09, 2003	16.93	17.28	16.89	17.26	6,887,199	+0.25(+1.49%)
Jan 08, 2003	16.94	17.07	16.93	17.00	5,430,228	-0.14(-0.79%)
Jan 07, 2003	17.38	17.41	17.09	17.14	8,272,148	-0.60(-3.37%)
Jan 06, 2003	17.28	17.76	17.22	17.74	9,531,472	+0.31(+1.80%)
Jan 03, 2003	17.36	17.47	17.30	17.42	3,863,689	-0.07(-0.39%)

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.