Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.95	14.08	13.78	13.81	5,276,834	-0.39(-2.72%)
Mar 28, 2003	14.40	14.40	14.13	14.20	2,781,389	-0.20(-1.36%)
Mar 27, 2003	14.55	14.55	14.30	14.40	1,701,788	-0.15(-1.05%)
Mar 26, 2003	14.48	14.56	14.34	14.55	4,068,550	+0.07(+0.47%)
Mar 25, 2003	14.39	14.60	14.28	14.48	2,537,250	+0.13(+0.94%)
Mar 24, 2003	14.54	14.64	14.30	14.35	1,827,695	-0.54(-3.66%)
Mar 21, 2003	14.64	14.93	14.40	14.89	3,037,613	+0.26(+1.76%)
Mar 20, 2003	14.63	14.79	14.43	14.64	2,404,811	+0.01(+0.04%)
Mar 19, 2003	14.55	14.65	14.42	14.63	30,864,410	+0.08(+0.55%)
Mar 18, 2003	14.65	14.69	14.40	14.55	2,120,336	-0.07(-0.50%)
Mar 17, 2003	14.08	14.62	13.89	14.62	2,753,138	+0.55(+3.87%)
Mar 14, 2003	14.31	14.31	13.98	14.08	2,856,672	-0.20(-1.37%)
Mar 13, 2003	14.02	14.27	13.95	14.27	1,913,103	+0.48(+3.51%)
Mar 12, 2003	13.87	13.92	13.66	13.79	2,873,003	-0.10(-0.75%)
Mar 11, 2003	14.03	14.14	13.86	13.89	2,064,322	-0.13(-0.96%)
Mar 10, 2003	14.26	14.31	14.02	14.03	2,216,522	-0.29(-2.01%)
Mar 07, 2003	14.05	14.39	14.05	14.32	2,417,549	+0.07(+0.47%)
Mar 06, 2003	14.54	14.54	14.23	14.25	1,602,826	-0.29(-1.98%)
Mar 05, 2003	14.33	14.54	14.33	14.54	2,325,282	+0.15(+1.06%)
Mar 04, 2003	14.51	14.59	14.37	14.38	1,533,095	-0.15(-1.01%)
Mar 03, 2003	14.71	14.78	14.49	14.53	1,901,672	+0.00(+0.00%)
Feb 28, 2003	14.54	14.81	14.51	14.53	2,463,600	-0.09(-0.63%)
Feb 27, 2003	14.64	14.86	14.51	14.62	1,914,573	+0.10(+0.67%)
Feb 26, 2003	14.62	14.77	14.45	14.53	1,837,004	-0.22(-1.49%)
Feb 25, 2003	14.62	14.77	14.36	14.75	1,918,002	+0.13(+0.88%)
Feb 24, 2003	14.92	14.92	14.55	14.62	1,430,051	-0.30(-2.01%)
Feb 21, 2003	14.79	15.11	14.67	14.92	1,890,567	+0.23(+1.54%)
Feb 20, 2003	14.92	14.92	14.68	14.69	1,269,360	-0.10(-0.66%)
Feb 19, 2003	14.82	14.85	14.66	14.79	1,605,929	-0.08(-0.54%)
Feb 18, 2003	14.71	14.95	14.65	14.87	1,746,533	+0.20(+1.38%)
Feb 14, 2003	14.54	14.70	14.40	14.67	1,773,478	+0.18(+1.27%)
Feb 13, 2003	14.37	14.57	14.29	14.48	1,670,434	+0.15(+1.03%)
Feb 12, 2003	14.51	14.68	14.31	14.34	1,267,727	-0.17(-1.18%)
Feb 11, 2003	14.86	14.86	14.42	14.51	1,841,413	-0.26(-1.78%)
Feb 10, 2003	14.51	14.80	14.34	14.77	2,758,037	+0.32(+2.25%)
Feb 07, 2003	14.75	14.77	14.40	14.45	2,300,133	-0.15(-1.05%)
Feb 06, 2003	14.60	14.77	14.46	14.60	1,644,632	+0.00(+0.00%)
Feb 05, 2003	14.80	15.00	14.59	14.60	2,005,043	-0.17(-1.16%)
Feb 04, 2003	14.80	14.80	14.46	14.77	2,785,798	-0.02(-0.17%)
Feb 03, 2003	14.73	14.93	14.68	14.79	1,912,287	+0.07(+0.46%)
Jan 31, 2003	14.40	14.78	14.39	14.73	2,924,770	+0.34(+2.34%)
Jan 30, 2003	14.78	14.79	14.39	14.39	2,125,888	-0.32(-2.16%)
Jan 29, 2003	14.54	14.81	14.35	14.71	2,634,416	+0.07(+0.46%)
Jan 28, 2003	14.74	14.74	14.57	14.64	2,119,193	+0.06(+0.38%)
Jan 27, 2003	14.60	14.81	14.50	14.59	2,175,042	-0.09(-0.58%)
Jan 24, 2003	14.88	14.92	14.62	14.67	1,857,906	-0.39(-2.60%)
Jan 23, 2003	15.06	15.11	14.86	15.06	2,396,972	+0.12(+0.78%)
Jan 22, 2003	15.13	15.22	14.91	14.95	2,075,917	-0.18(-1.17%)
Jan 21, 2003	15.33	15.41	15.13	15.13	2,450,699	-0.17(-1.12%)
Jan 17, 2003	15.31	15.49	15.13	15.30	4,086,676	-0.23(-1.50%)
Jan 16, 2003	15.77	15.79	15.49	15.53	4,376,377	-0.27(-1.71%)
Jan 15, 2003	16.38	16.38	15.79	15.80	3,288,937	-0.73(-4.44%)
Jan 14, 2003	16.29	16.53	16.25	16.53	1,189,504	+0.12(+0.75%)
Jan 13, 2003	16.53	16.60	16.31	16.41	1,105,239	+0.02(+0.11%)
Jan 10, 2003	16.23	16.53	16.23	16.39	1,461,568	-0.14(-0.85%)
Jan 09, 2003	16.37	16.53	16.28	16.53	1,720,405	+0.35(+2.16%)
Jan 08, 2003	16.18	16.39	16.11	16.18	1,344,643	-0.15(-0.94%)
Jan 07, 2003	16.39	16.47	16.33	16.34	1,838,637	-0.06(-0.34%)
Jan 06, 2003	15.74	16.42	15.74	16.39	2,224,197	+0.67(+4.24%)
Jan 03, 2003	15.87	15.92	15.70	15.73	1,048,573	-0.15(-0.93%)

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.