Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.45	14.69	14.36	14.54	15,441,204	+0.07(+0.46%)
Mar 28, 2003	14.49	14.52	14.35	14.47	9,094,107	-0.02(-0.16%)
Mar 27, 2003	14.33	14.58	14.28	14.49	10,422,889	+0.07(+0.51%)
Mar 26, 2003	14.37	14.51	14.35	14.42	9,630,153	+0.05(+0.35%)
Mar 25, 2003	14.29	14.49	14.23	14.37	11,283,627	+0.08(+0.53%)
Mar 24, 2003	14.36	14.39	14.21	14.29	11,294,348	-0.22(-1.51%)
Mar 21, 2003	14.47	14.54	14.36	14.51	17,467,766	+0.15(+1.02%)
Mar 20, 2003	14.28	14.46	14.24	14.36	14,975,303	+0.01(+0.09%)
Mar 19, 2003	14.14	14.35	14.11	14.35	14,224,225	+0.21(+1.50%)
Mar 18, 2003	13.96	14.20	13.91	14.14	17,000,946	+0.18(+1.31%)
Mar 17, 2003	13.59	13.96	13.52	13.96	15,799,896	+0.34(+2.52%)
Mar 14, 2003	13.66	13.71	13.52	13.61	10,432,998	-0.01(-0.10%)
Mar 13, 2003	13.51	13.63	13.35	13.63	13,275,270	+0.25(+1.87%)
Mar 12, 2003	13.17	13.38	13.13	13.38	12,224,006	+0.20(+1.55%)
Mar 11, 2003	13.02	13.36	13.00	13.17	14,464,680	+0.15(+1.14%)
Mar 10, 2003	13.18	13.18	13.01	13.02	8,902,355	-0.19(-1.45%)
Mar 07, 2003	13.08	13.23	12.99	13.22	12,694,195	+0.13(+1.01%)
Mar 06, 2003	13.11	13.26	13.08	13.08	10,997,531	-0.14(-1.04%)
Mar 05, 2003	13.02	13.22	13.01	13.22	11,309,970	+0.18(+1.38%)
Mar 04, 2003	13.22	13.24	13.02	13.04	10,807,924	-0.15(-1.15%)
Mar 03, 2003	13.44	13.44	13.18	13.19	12,563,706	-0.17(-1.27%)
Feb 28, 2003	13.48	13.54	13.31	13.36	11,593,002	-0.12(-0.90%)
Feb 27, 2003	13.50	13.55	13.39	13.48	12,991,012	+0.01(+0.06%)
Feb 26, 2003	13.53	13.57	13.43	13.47	8,167,818	-0.09(-0.64%)
Feb 25, 2003	13.43	13.56	13.33	13.56	12,336,729	+0.03(+0.23%)
Feb 24, 2003	13.66	13.68	13.48	13.53	10,074,612	-0.22(-1.60%)
Feb 21, 2003	13.74	13.79	13.58	13.75	10,629,650	+0.13(+0.95%)
Feb 20, 2003	13.70	13.74	13.56	13.62	7,525,175	-0.09(-0.65%)
Feb 19, 2003	13.77	13.79	13.60	13.71	6,848,531	-0.10(-0.72%)
Feb 18, 2003	13.70	13.87	13.69	13.81	9,609,324	+0.15(+1.09%)
Feb 14, 2003	13.50	13.66	13.41	13.66	10,313,842	+0.16(+1.21%)
Feb 13, 2003	13.56	13.60	13.31	13.50	11,577,074	-0.10(-0.74%)
Feb 12, 2003	13.59	13.65	13.50	13.60	8,479,031	+0.02(+0.16%)
Feb 11, 2003	13.86	13.90	13.54	13.58	10,616,785	-0.27(-1.98%)
Feb 10, 2003	13.77	13.88	13.71	13.85	11,170,291	+0.15(+1.06%)
Feb 07, 2003	13.85	13.94	13.62	13.71	11,664,986	-0.14(-1.03%)
Feb 06, 2003	13.89	13.94	13.75	13.85	10,875,619	-0.07(-0.53%)
Feb 05, 2003	14.02	14.08	13.84	13.92	11,144,561	-0.10(-0.71%)
Feb 04, 2003	13.90	14.04	13.80	14.02	10,538,369	+0.03(+0.22%)
Feb 03, 2003	13.97	14.05	13.91	13.99	9,321,390	+0.02(+0.18%)
Jan 31, 2003	13.76	14.03	13.76	13.97	12,031,335	+0.17(+1.27%)
Jan 30, 2003	13.95	13.95	13.75	13.79	11,516,731	-0.09(-0.67%)
Jan 29, 2003	13.83	14.04	13.71	13.89	15,544,738	+0.01(+0.08%)
Jan 28, 2003	13.75	13.92	13.71	13.87	16,469,188	+0.32(+2.35%)
Jan 27, 2003	13.73	13.76	13.45	13.56	14,355,633	-0.19(-1.39%)
Jan 24, 2003	13.87	13.95	13.73	13.75	9,755,741	-0.20(-1.42%)
Jan 23, 2003	13.83	14.06	13.83	13.94	10,054,089	+0.05(+0.35%)
Jan 22, 2003	14.00	14.11	13.83	13.90	13,254,441	-0.14(-1.02%)
Jan 21, 2003	14.21	14.28	14.04	14.04	13,533,185	-0.17(-1.18%)
Jan 17, 2003	14.18	14.24	14.09	14.21	11,365,412	+0.03(+0.20%)
Jan 16, 2003	14.08	14.20	14.06	14.18	9,435,645	+0.16(+1.13%)
Jan 15, 2003	14.08	14.10	13.91	14.02	7,830,262	-0.08(-0.53%)
Jan 14, 2003	14.01	14.11	13.98	14.10	8,386,525	+0.03(+0.20%)
Jan 13, 2003	14.06	14.10	13.87	14.07	10,126,992	+0.01(+0.07%)
Jan 10, 2003	14.00	14.11	13.90	14.06	10,069,099	+0.06(+0.41%)
Jan 09, 2003	13.94	14.02	13.82	14.00	13,996,635	+0.09(+0.68%)
Jan 08, 2003	14.10	14.20	13.81	13.91	16,143,578	-0.21(-1.49%)
Jan 07, 2003	14.21	14.27	14.12	14.12	10,168,956	-0.22(-1.54%)
Jan 06, 2003	14.22	14.37	14.20	14.34	8,257,567	+0.16(+1.14%)
Jan 03, 2003	14.31	14.35	14.14	14.18	8,452,689	-0.16(-1.09%)

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.