Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.98	15.19	14.64	15.05	789,074	+0.07(+0.49%)
Mar 28, 2003	15.36	15.43	14.89	14.98	956,432	-0.39(-2.56%)
Mar 27, 2003	15.01	15.55	14.93	15.37	781,785	+0.31(+2.04%)
Mar 26, 2003	15.25	15.36	14.84	15.07	668,040	-0.17(-1.14%)
Mar 25, 2003	15.19	15.41	15.08	15.24	594,304	+0.03(+0.21%)
Mar 24, 2003	15.62	15.63	15.09	15.21	593,612	-0.47(-3.02%)
Mar 21, 2003	15.33	15.84	15.08	15.68	970,553	+0.36(+2.38%)
Mar 20, 2003	14.98	15.55	14.97	15.32	74,963,024	+0.37(+2.47%)
Mar 19, 2003	15.06	15.18	14.93	14.95	672,645	-0.07(-0.49%)
Mar 18, 2003	15.07	15.18	14.90	15.02	893,684	-0.04(-0.24%)
Mar 17, 2003	14.16	15.09	14.04	15.06	1,368,796	+0.94(+6.68%)
Mar 14, 2003	14.07	14.24	13.94	14.11	40,123,488	+0.05(+0.37%)
Mar 13, 2003	13.61	14.10	13.60	14.06	1,100,247	+0.53(+3.89%)
Mar 12, 2003	13.71	13.73	13.45	13.54	932,324	-0.18(-1.33%)
Mar 11, 2003	13.65	13.81	13.57	13.72	751,358	+0.07(+0.53%)
Mar 10, 2003	14.09	14.09	13.58	13.64	538,272	-0.47(-3.36%)
Mar 07, 2003	13.75	14.15	13.73	14.12	805,699	+0.18(+1.28%)
Mar 06, 2003	14.03	14.12	13.67	13.94	1,271,359	-0.19(-1.32%)
Mar 05, 2003	14.10	14.25	13.97	14.13	532,839	+0.06(+0.46%)
Mar 04, 2003	14.66	14.66	14.04	14.06	636,049	-0.56(-3.82%)
Mar 03, 2003	14.62	14.96	14.54	14.62	728,148	+0.14(+0.98%)
Feb 28, 2003	14.58	14.74	14.48	14.48	305,432	-0.06(-0.39%)
Feb 27, 2003	14.11	14.77	13.96	14.54	788,148	+0.58(+4.15%)
Feb 26, 2003	14.18	14.28	13.92	13.96	578,025	-0.28(-1.96%)
Feb 25, 2003	14.20	14.37	13.95	14.24	741,975	-0.04(-0.26%)
Feb 24, 2003	14.41	14.58	14.20	14.27	597,778	-0.15(-1.01%)
Feb 21, 2003	14.28	14.62	14.22	14.42	757,284	+0.13(+0.91%)
Feb 20, 2003	14.00	14.47	13.90	14.29	949,877	+0.39(+2.80%)
Feb 19, 2003	14.33	14.34	13.80	13.90	1,897,285	-0.40(-2.78%)
Feb 18, 2003	13.66	14.31	13.66	14.30	2,342,718	+0.59(+4.31%)
Feb 14, 2003	13.46	13.78	13.46	13.71	1,474,322	+0.10(+0.71%)
Feb 13, 2003	13.60	13.62	13.32	13.61	1,611,112	+0.11(+0.78%)
Feb 12, 2003	13.71	13.88	13.47	13.50	822,963	-0.22(-1.62%)
Feb 11, 2003	13.44	13.80	13.31	13.73	932,840	+0.44(+3.32%)
Feb 10, 2003	13.71	13.71	12.78	13.28	2,677,533	-0.17(-1.23%)
Feb 07, 2003	14.42	14.42	13.41	13.45	1,801,482	-0.87(-6.08%)
Feb 06, 2003	14.52	14.72	14.04	14.32	1,182,223	-0.18(-1.23%)
Feb 05, 2003	14.59	14.92	14.38	14.50	970,371	-0.08(-0.56%)
Feb 04, 2003	14.38	14.86	14.12	14.58	2,481,236	+0.40(+2.86%)
Feb 03, 2003	14.54	14.86	13.53	14.18	4,260,991	-0.21(-1.46%)
Jan 31, 2003	14.98	15.48	14.13	14.39	12,225,689	-2.76(-16.11%)
Jan 30, 2003	16.95	17.25	16.81	17.15	2,668,283	+0.17(+1.03%)
Jan 29, 2003	16.73	17.29	16.71	16.97	2,251,113	+0.10(+0.60%)
Jan 28, 2003	17.05	17.41	16.38	16.87	2,592,347	-0.14(-0.81%)
Jan 27, 2003	17.03	17.18	16.72	17.01	1,984,693	-0.20(-1.18%)
Jan 24, 2003	17.84	17.95	16.73	17.21	4,230,127	-0.58(-3.23%)
Jan 23, 2003	17.33	17.81	17.33	17.79	1,346,667	+0.52(+3.00%)
Jan 22, 2003	16.97	17.36	16.77	17.27	982,469	+0.49(+2.90%)
Jan 21, 2003	17.33	17.50	16.71	16.78	1,321,482	-0.62(-3.56%)
Jan 17, 2003	17.88	17.98	17.37	17.40	764,692	-0.53(-2.96%)
Jan 16, 2003	18.27	18.27	17.84	17.93	824,692	-0.35(-1.91%)
Jan 15, 2003	18.63	18.63	18.27	18.28	830,371	-0.37(-2.00%)
Jan 14, 2003	18.61	18.69	18.47	18.65	1,176,050	-0.02(-0.11%)
Jan 13, 2003	18.43	18.78	18.42	18.67	1,143,457	+0.28(+1.50%)
Jan 10, 2003	18.22	18.54	17.99	18.40	966,420	+0.16(+0.89%)
Jan 09, 2003	17.88	18.57	17.86	18.24	1,376,297	+0.43(+2.43%)
Jan 08, 2003	18.07	18.11	17.68	17.80	1,704,692	-0.33(-1.81%)
Jan 07, 2003	18.65	18.66	17.92	18.13	2,204,446	-0.49(-2.65%)
Jan 06, 2003	18.47	18.71	18.25	18.63	736,296	+0.30(+1.65%)
Jan 03, 2003	18.70	18.91	18.27	18.32	752,346	-0.38(-2.03%)

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.