Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	16.17	16.36	15.96	16.03	50,833,800	-0.33(-2.04%)
Mar 28, 2003	16.31	16.67	16.28	16.37	36,641,760	+0.01(+0.06%)
Mar 27, 2003	16.34	16.54	16.14	16.36	32,335,002	+0.04(+0.25%)
Mar 26, 2003	16.47	16.75	16.31	16.32	37,464,788	-0.15(-0.91%)
Mar 25, 2003	15.91	16.47	15.91	16.47	40,306,036	+0.52(+3.26%)
Mar 24, 2003	16.12	16.27	15.91	15.95	34,783,680	-0.50(-3.03%)
Mar 21, 2003	16.08	16.46	15.98	16.45	49,268,976	+0.60(+3.77%)
Mar 20, 2003	15.70	15.87	15.53	15.85	34,514,520	+0.01(+0.03%)
Mar 19, 2003	15.54	15.90	15.43	15.84	41,706,252	+0.40(+2.56%)
Mar 18, 2003	15.30	15.49	15.29	15.45	32,988,954	+0.16(+1.08%)
Mar 17, 2003	14.82	15.31	14.76	15.28	45,951,988	+0.39(+2.59%)
Mar 14, 2003	15.07	15.07	14.77	14.90	35,080,436	-0.17(-1.13%)
Mar 13, 2003	15.18	15.21	14.77	15.07	40,466,560	+0.06(+0.41%)
Mar 12, 2003	14.89	15.04	14.58	15.00	30,717,124	+0.08(+0.55%)
Mar 11, 2003	14.99	15.18	14.90	14.92	27,062,180	-0.15(-1.02%)
Mar 10, 2003	15.04	15.31	15.04	15.08	23,910,768	-0.35(-2.27%)
Mar 07, 2003	14.79	15.46	14.79	15.43	34,190,168	+0.30(+2.01%)
Mar 06, 2003	15.05	15.26	15.04	15.12	27,277,896	+0.10(+0.69%)
Mar 05, 2003	14.80	15.08	14.74	15.02	32,411,960	+0.28(+1.92%)
Mar 04, 2003	15.06	15.08	14.71	14.74	26,713,340	-0.38(-2.49%)
Mar 03, 2003	15.45	15.51	15.02	15.11	27,143,996	-0.23(-1.51%)
Feb 28, 2003	15.19	15.40	15.17	15.34	36,153,580	+0.22(+1.43%)
Feb 27, 2003	14.97	15.21	14.97	15.13	37,546,800	+0.26(+1.73%)
Feb 26, 2003	14.76	15.17	14.69	14.87	47,439,852	+0.11(+0.73%)
Feb 25, 2003	14.76	14.80	14.37	14.76	40,302,536	+0.01(+0.03%)
Feb 24, 2003	14.90	14.90	14.66	14.76	30,588,666	-0.13(-0.90%)
Feb 21, 2003	14.74	15.02	14.56	14.89	32,858,358	+0.15(+1.05%)
Feb 20, 2003	14.97	15.00	14.72	14.74	26,343,122	-0.23(-1.55%)
Feb 19, 2003	15.13	15.18	14.91	14.97	21,400,290	-0.16(-1.05%)
Feb 18, 2003	14.99	15.22	14.95	15.13	31,345,424	+0.43(+2.94%)
Feb 14, 2003	14.71	14.82	14.36	14.70	41,937,516	-0.01(-0.04%)
Feb 13, 2003	14.80	14.82	14.56	14.70	37,063,672	-0.09(-0.63%)
Feb 12, 2003	14.57	15.13	14.57	14.79	28,048,258	-0.23(-1.51%)
Feb 11, 2003	15.28	15.37	14.95	15.02	29,210,020	-0.20(-1.28%)
Feb 10, 2003	15.11	15.28	14.94	15.22	29,843,180	+0.14(+0.92%)
Feb 07, 2003	15.37	15.39	14.88	15.08	33,944,132	-0.25(-1.61%)
Feb 06, 2003	15.28	15.40	15.08	15.32	32,385,336	+0.05(+0.34%)
Feb 05, 2003	15.36	15.64	15.21	15.27	28,709,402	-0.08(-0.54%)
Feb 04, 2003	15.66	15.66	15.22	15.35	31,603,312	-0.30(-1.94%)
Feb 03, 2003	16.05	16.05	15.54	15.66	29,270,072	+0.04(+0.23%)
Jan 31, 2003	15.21	15.65	15.21	15.62	39,559,964	+0.33(+2.19%)
Jan 30, 2003	15.69	15.75	15.28	15.29	31,407,224	-0.43(-2.75%)
Jan 29, 2003	15.44	15.85	15.33	15.72	39,272,344	+0.28(+1.83%)
Jan 28, 2003	15.49	15.54	15.22	15.44	37,651,744	+0.10(+0.64%)
Jan 27, 2003	15.44	15.54	15.23	15.34	44,290,192	-0.23(-1.45%)
Jan 24, 2003	15.95	15.96	15.48	15.57	43,288,564	-0.39(-2.45%)
Jan 23, 2003	15.95	16.26	15.82	15.96	40,148,232	+0.15(+0.98%)
Jan 22, 2003	15.69	16.00	15.65	15.80	42,188,604	+0.11(+0.69%)
Jan 21, 2003	15.74	15.83	15.58	15.69	39,184,112	+0.24(+1.53%)
Jan 17, 2003	15.39	15.49	15.27	15.46	36,300,696	+0.05(+0.30%)
Jan 16, 2003	15.76	15.83	14.93	15.41	56,321,564	-0.26(-1.64%)
Jan 15, 2003	15.86	15.92	15.61	15.67	27,029,530	-0.29(-1.84%)
Jan 14, 2003	15.82	16.00	15.75	15.96	28,280,300	+0.06(+0.39%)
Jan 13, 2003	15.92	16.01	15.77	15.90	29,772,440	+0.05(+0.32%)
Jan 10, 2003	16.01	16.02	15.78	15.85	28,257,562	-0.17(-1.09%)
Jan 09, 2003	15.90	16.08	15.84	16.02	34,774,352	+0.12(+0.78%)
Jan 08, 2003	16.23	16.26	15.83	15.90	34,294,140	-0.38(-2.31%)
Jan 07, 2003	16.47	16.53	16.22	16.28	26,754,150	-0.19(-1.16%)
Jan 06, 2003	16.40	16.51	16.31	16.47	26,649,596	+0.11(+0.69%)
Jan 03, 2003	16.21	16.38	16.14	16.35	22,536,010	+0.13(+0.79%)

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.