Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	19.50	19.60	19.30	19.45	187,800	-0.08(-0.41%)
Mar 28, 2003	19.42	19.65	19.37	19.53	375,500	+0.11(+0.57%)
Mar 27, 2003	18.78	19.49	18.77	19.42	270,700	+0.67(+3.57%)
Mar 26, 2003	18.74	18.90	18.68	18.75	290,700	+0.01(+0.05%)
Mar 25, 2003	18.40	18.80	18.36	18.74	345,000	+0.29(+1.57%)
Mar 24, 2003	18.46	18.75	18.35	18.45	125,400	+0.00(+0.00%)
Mar 21, 2003	18.48	18.58	18.34	18.45	230,500	+0.10(+0.54%)
Mar 20, 2003	18.90	19.14	18.35	18.35	156,500	-0.45(-2.39%)
Mar 19, 2003	18.75	19.19	18.59	18.80	172,300	+0.30(+1.62%)
Mar 18, 2003	17.80	18.53	17.60	18.50	216,200	+0.45(+2.49%)
Mar 17, 2003	18.27	18.40	17.75	18.05	147,400	-0.25(-1.37%)
Mar 14, 2003	18.65	18.73	18.30	18.30	138,300	-0.35(-1.88%)
Mar 13, 2003	18.77	18.99	18.50	18.65	164,600	-0.10(-0.53%)
Mar 12, 2003	19.50	19.50	18.71	18.75	159,800	-0.83(-4.24%)
Mar 11, 2003	20.12	20.18	19.58	19.58	174,100	-0.54(-2.68%)
Mar 10, 2003	20.24	20.42	20.10	20.12	169,600	-0.13(-0.64%)
Mar 07, 2003	20.21	20.34	20.09	20.25	175,300	+0.05(+0.25%)
Mar 06, 2003	20.08	20.41	20.00	20.20	271,700	+0.20(+1.00%)
Mar 05, 2003	19.82	20.25	19.82	20.00	290,400	+0.08(+0.40%)
Mar 04, 2003	19.65	20.00	19.62	19.92	176,400	+0.27(+1.37%)
Mar 03, 2003	19.83	19.88	19.62	19.65	130,500	-0.23(-1.16%)
Feb 28, 2003	19.50	19.95	19.50	19.88	134,700	+0.48(+2.47%)
Feb 27, 2003	19.45	19.50	19.32	19.40	229,900	+0.00(+0.00%)
Feb 26, 2003	19.42	19.56	19.31	19.40	258,400	-0.12(-0.61%)
Feb 25, 2003	19.75	19.81	19.52	19.52	198,500	-0.13(-0.66%)
Feb 24, 2003	19.12	19.73	19.12	19.65	467,800	+0.55(+2.88%)
Feb 21, 2003	18.72	19.19	18.65	19.10	147,100	+0.38(+2.03%)
Feb 20, 2003	18.98	19.04	18.72	18.72	72,000	-0.44(-2.30%)
Feb 19, 2003	19.18	19.22	18.80	19.16	85,400	-0.14(-0.73%)
Feb 18, 2003	18.98	19.48	18.95	19.30	170,200	+0.52(+2.77%)
Feb 14, 2003	19.02	19.02	18.75	18.78	83,400	-0.20(-1.05%)
Feb 13, 2003	19.00	19.00	18.77	18.98	83,900	+0.03(+0.16%)
Feb 12, 2003	19.30	19.31	18.81	18.95	149,100	-0.44(-2.27%)
Feb 11, 2003	19.25	19.57	19.25	19.39	178,100	+0.17(+0.88%)
Feb 10, 2003	18.89	19.50	18.88	19.22	203,800	+0.40(+2.13%)
Feb 07, 2003	19.47	19.48	18.82	18.82	244,900	-0.58(-2.99%)
Feb 06, 2003	19.67	19.81	19.40	19.40	204,700	-0.20(-1.02%)
Feb 05, 2003	19.77	19.80	19.52	19.60	274,100	-0.10(-0.51%)
Feb 04, 2003	19.75	19.78	19.40	19.70	178,700	+0.10(+0.51%)
Feb 03, 2003	19.85	19.98	19.60	19.60	312,700	+0.92(+4.93%)
Jan 31, 2003	18.31	18.68	18.20	18.68	179,100	+0.27(+1.47%)
Jan 30, 2003	18.45	18.63	18.34	18.41	227,600	+0.06(+0.33%)
Jan 29, 2003	18.70	18.80	18.35	18.35	345,500	-0.40(-2.13%)
Jan 28, 2003	18.40	18.75	18.40	18.75	108,700	+0.35(+1.90%)
Jan 27, 2003	18.60	18.70	18.42	18.40	202,100	-0.25(-1.34%)
Jan 24, 2003	18.88	18.89	18.60	18.65	104,900	-0.19(-1.01%)
Jan 23, 2003	18.86	18.88	18.72	18.84	61,100	+0.04(+0.21%)
Jan 22, 2003	18.85	18.88	18.80	18.80	236,900	-0.05(-0.27%)
Jan 21, 2003	19.12	19.12	18.85	18.85	294,500	-0.31(-1.62%)
Jan 17, 2003	19.25	19.25	19.09	19.16	207,300	-0.14(-0.73%)
Jan 16, 2003	18.52	19.47	18.51	19.30	223,600	+0.98(+5.35%)
Jan 15, 2003	18.20	18.38	18.15	18.32	108,000	+0.17(+0.94%)
Jan 14, 2003	17.69	18.22	17.68	18.15	219,100	+0.50(+2.83%)
Jan 13, 2003	17.43	17.65	17.34	17.65	234,200	+0.27(+1.55%)
Jan 10, 2003	17.07	17.48	17.07	17.38	143,800	+0.21(+1.22%)
Jan 09, 2003	17.41	17.60	17.11	17.17	113,900	-0.24(-1.38%)
Jan 08, 2003	17.25	17.50	17.25	17.41	79,400	+0.06(+0.35%)
Jan 07, 2003	17.55	17.73	17.07	17.35	46,200	-0.30(-1.70%)
Jan 06, 2003	17.70	17.85	17.55	17.65	116,800	-0.40(-2.22%)
Jan 03, 2003	18.41	18.45	18.05	18.05	103,200	-0.37(-2.01%)

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.