Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.78	15.99	15.46	15.82	70,261	-0.09(-0.58%)
Mar 28, 2003	15.64	15.96	15.54	15.92	87,880	+0.23(+1.48%)
Mar 27, 2003	15.82	15.85	15.64	15.68	242,478	-0.13(-0.82%)
Mar 26, 2003	16.06	16.06	15.68	15.81	92,500	-0.20(-1.22%)
Mar 25, 2003	16.20	16.20	15.92	16.01	186,182	-0.29(-1.77%)
Mar 24, 2003	16.24	16.41	15.94	16.30	232,809	-0.11(-0.68%)
Mar 21, 2003	15.73	16.41	15.61	16.41	194,455	+1.01(+6.53%)
Mar 20, 2003	15.13	15.41	15.00	15.40	148,043	+0.28(+1.85%)
Mar 19, 2003	14.80	15.30	14.56	15.13	153,845	+0.43(+2.91%)
Mar 18, 2003	14.66	14.75	14.31	14.70	87,880	+0.27(+1.87%)
Mar 17, 2003	14.38	14.51	14.26	14.43	101,954	-0.19(-1.27%)
Mar 14, 2003	14.38	14.61	14.24	14.61	145,787	+0.42(+2.95%)
Mar 13, 2003	13.86	14.23	13.86	14.19	164,051	+0.43(+3.11%)
Mar 12, 2003	13.92	13.92	13.64	13.77	183,067	-0.15(-1.07%)
Mar 11, 2003	14.44	14.85	13.92	13.92	213,470	-0.51(-3.55%)
Mar 10, 2003	14.85	14.85	14.43	14.43	25,676	-0.42(-2.82%)
Mar 07, 2003	14.99	14.99	14.73	14.85	92,930	-0.28(-1.85%)
Mar 06, 2003	15.32	15.35	15.07	15.13	75,955	-0.22(-1.46%)
Mar 05, 2003	15.34	15.45	15.17	15.35	43,188	-0.01(-0.06%)
Mar 04, 2003	15.45	15.60	15.28	15.36	97,764	-0.05(-0.30%)
Mar 03, 2003	15.54	15.78	15.40	15.40	58,766	-0.05(-0.30%)
Feb 28, 2003	15.66	15.82	15.45	15.45	42,543	-0.21(-1.37%)
Feb 27, 2003	15.40	16.06	15.40	15.67	153,952	+0.26(+1.69%)
Feb 26, 2003	14.89	15.44	14.83	15.40	119,144	+0.57(+3.83%)
Feb 25, 2003	14.94	14.94	14.79	14.84	104,855	-0.09(-0.62%)
Feb 24, 2003	15.47	15.50	14.92	14.93	42,543	-0.63(-4.07%)
Feb 21, 2003	14.99	15.95	14.99	15.56	95,078	+0.67(+4.50%)
Feb 20, 2003	15.14	15.31	14.89	14.89	140,953	-0.16(-1.05%)
Feb 19, 2003	15.40	15.51	15.03	15.05	80,575	-0.34(-2.24%)
Feb 18, 2003	14.83	15.48	14.83	15.40	74,666	+0.60(+4.03%)
Feb 14, 2003	14.46	14.85	14.46	14.80	46,626	+0.31(+2.12%)
Feb 13, 2003	14.69	14.69	14.18	14.49	120,540	-0.12(-0.83%)
Feb 12, 2003	14.89	14.93	14.35	14.61	179,736	-0.34(-2.30%)
Feb 11, 2003	15.28	15.28	14.93	14.96	49,312	-0.33(-2.13%)
Feb 10, 2003	15.31	15.49	14.88	15.28	75,848	-0.02(-0.12%)
Feb 07, 2003	15.74	15.74	15.30	15.30	95,401	-0.43(-2.72%)
Feb 06, 2003	15.82	16.06	15.67	15.73	90,888	-0.16(-1.00%)
Feb 05, 2003	15.96	16.10	15.89	15.89	57,477	-0.07(-0.47%)
Feb 04, 2003	16.38	16.38	15.93	15.96	66,286	-0.32(-1.94%)
Feb 03, 2003	16.51	16.57	16.10	16.28	95,186	+0.00(+0.00%)
Jan 31, 2003	16.25	16.57	16.10	16.28	130,102	+0.03(+0.17%)
Jan 30, 2003	16.87	17.03	16.11	16.25	160,398	-0.61(-3.64%)
Jan 29, 2003	16.96	17.11	16.66	16.87	37,816	-0.08(-0.49%)
Jan 28, 2003	16.89	17.22	16.75	16.95	50,708	+0.06(+0.33%)
Jan 27, 2003	17.31	17.31	16.75	16.89	64,782	-0.47(-2.68%)
Jan 24, 2003	17.40	17.45	17.31	17.36	192,199	-0.13(-0.75%)
Jan 23, 2003	17.30	17.59	17.29	17.49	65,319	+0.21(+1.24%)
Jan 22, 2003	17.17	17.36	17.17	17.28	77,674	+0.06(+0.32%)
Jan 21, 2003	17.23	17.32	17.14	17.22	121,722	-0.01(-0.05%)
Jan 17, 2003	17.31	17.31	17.08	17.23	59,840	-0.22(-1.28%)
Jan 16, 2003	17.25	17.45	17.21	17.45	24,065	+0.21(+1.24%)
Jan 15, 2003	17.50	17.50	16.89	17.24	399,116	-0.31(-1.75%)
Jan 14, 2003	17.70	17.83	17.54	17.55	94,541	-0.16(-0.89%)
Jan 13, 2003	17.56	17.87	17.56	17.70	36,312	+0.17(+0.96%)
Jan 10, 2003	16.66	17.61	16.66	17.54	41,469	+0.78(+4.67%)
Jan 09, 2003	16.48	16.75	16.48	16.75	278,575	+0.28(+1.69%)
Jan 08, 2003	16.48	16.61	16.34	16.48	47,056	-0.05(-0.28%)
Jan 07, 2003	16.52	16.52	16.38	16.52	35,882	+0.09(+0.57%)
Jan 06, 2003	16.75	16.75	16.43	16.43	48,882	-0.28(-1.67%)
Jan 03, 2003	16.75	16.75	16.62	16.71	56,939	-0.05(-0.28%)

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.