Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	19.03	19.34	18.54	19.21	2,593,412	+0.50(+2.65%)
Mar 28, 2003	19.00	19.00	18.54	18.72	2,233,065	-0.31(-1.65%)
Mar 27, 2003	18.62	19.16	18.56	19.03	1,211,045	+0.21(+1.13%)
Mar 26, 2003	19.08	19.09	18.68	18.82	1,098,268	-0.31(-1.64%)
Mar 25, 2003	18.74	19.21	18.73	19.13	1,235,451	+0.37(+1.97%)
Mar 24, 2003	19.08	19.17	18.71	18.76	1,388,427	-0.60(-3.11%)
Mar 21, 2003	19.31	19.41	19.06	19.36	1,864,583	+0.36(+1.88%)
Mar 20, 2003	19.25	19.40	18.73	19.01	1,678,747	-0.29(-1.53%)
Mar 19, 2003	18.80	19.30	18.80	19.30	1,467,707	+0.57(+3.05%)
Mar 18, 2003	19.04	19.05	18.61	18.73	1,581,123	-0.18(-0.96%)
Mar 17, 2003	18.37	18.96	18.25	18.91	1,404,060	+0.63(+3.43%)
Mar 14, 2003	18.27	18.46	18.08	18.29	1,832,360	+0.11(+0.62%)
Mar 13, 2003	17.90	18.29	17.78	18.17	2,220,782	+0.50(+2.80%)
Mar 12, 2003	17.58	18.10	17.50	17.68	4,631,389	+0.10(+0.57%)
Mar 11, 2003	17.62	17.88	17.58	17.58	1,791,524	+0.01(+0.07%)
Mar 10, 2003	18.00	18.00	17.46	17.57	2,463,725	-0.45(-2.47%)
Mar 07, 2003	17.60	18.12	17.55	18.01	2,475,210	+0.19(+1.09%)
Mar 06, 2003	18.18	18.18	17.73	17.82	2,233,224	-0.36(-2.00%)
Mar 05, 2003	18.15	18.18	17.86	18.18	2,319,682	+0.00(+0.00%)
Mar 04, 2003	18.83	18.84	18.13	18.18	1,757,069	-0.63(-3.37%)
Mar 03, 2003	18.81	18.91	18.57	18.81	2,210,254	+0.28(+1.49%)
Feb 28, 2003	18.66	18.87	18.49	18.54	1,662,316	-0.14(-0.77%)
Feb 27, 2003	18.68	18.83	18.46	18.68	1,571,871	+0.02(+0.10%)
Feb 26, 2003	18.88	18.96	18.65	18.66	1,558,631	-0.21(-1.10%)
Feb 25, 2003	18.68	18.94	18.52	18.87	1,385,397	+0.15(+0.80%)
Feb 24, 2003	18.98	19.02	18.67	18.72	1,371,359	-0.26(-1.35%)
Feb 21, 2003	18.88	19.04	18.80	18.98	2,455,909	+0.09(+0.50%)
Feb 20, 2003	18.86	19.15	18.74	18.88	4,352,395	-0.69(-3.52%)
Feb 19, 2003	19.89	19.90	19.57	19.57	1,316,964	-0.33(-1.64%)
Feb 18, 2003	20.00	20.23	19.81	19.90	1,346,315	+0.06(+0.28%)
Feb 14, 2003	19.68	19.94	19.53	19.84	1,730,749	+0.28(+1.41%)
Feb 13, 2003	19.56	19.78	19.32	19.57	1,907,493	-0.06(-0.29%)
Feb 12, 2003	19.75	19.94	19.59	19.62	1,257,943	-0.13(-0.64%)
Feb 11, 2003	20.19	20.31	19.72	19.75	1,526,728	-0.39(-1.93%)
Feb 10, 2003	20.23	20.34	19.91	20.14	1,196,370	+0.01(+0.06%)
Feb 07, 2003	20.28	20.37	19.99	20.12	961,084	-0.09(-0.43%)
Feb 06, 2003	20.06	20.44	19.97	20.21	1,698,527	-0.06(-0.28%)
Feb 05, 2003	20.40	20.67	20.24	20.27	1,509,979	-0.13(-0.61%)
Feb 04, 2003	20.27	20.48	20.15	20.39	2,651,476	+0.13(+0.65%)
Feb 03, 2003	20.94	20.94	20.25	20.26	2,513,654	-0.68(-3.23%)
Jan 31, 2003	20.03	20.97	20.02	20.94	2,719,748	+1.05(+5.30%)
Jan 30, 2003	20.46	20.46	19.73	19.89	2,263,213	-0.62(-3.03%)
Jan 29, 2003	20.44	20.88	20.20	20.51	2,310,271	-0.26(-1.27%)
Jan 28, 2003	20.73	20.84	20.44	20.77	1,644,610	+0.14(+0.70%)
Jan 27, 2003	20.72	20.75	20.56	20.62	2,074,984	-0.28(-1.35%)
Jan 24, 2003	20.86	21.20	20.86	20.91	1,205,622	-0.15(-0.71%)
Jan 23, 2003	21.41	21.57	20.91	21.06	1,069,874	-0.42(-1.96%)
Jan 22, 2003	21.23	21.76	21.23	21.48	1,762,173	+0.07(+0.32%)
Jan 21, 2003	21.75	21.99	21.33	21.41	2,344,726	-0.30(-1.39%)
Jan 17, 2003	21.88	21.94	21.55	21.71	2,033,032	-0.17(-0.77%)
Jan 16, 2003	21.06	21.94	21.06	21.88	2,014,209	+0.97(+4.65%)
Jan 15, 2003	21.31	21.36	20.91	20.91	1,088,697	-0.50(-2.34%)
Jan 14, 2003	21.63	21.63	21.26	21.41	1,251,244	-0.23(-1.04%)
Jan 13, 2003	21.13	21.75	20.78	21.63	3,256,998	+0.63(+3.02%)
Jan 10, 2003	21.35	21.35	20.97	21.00	1,843,686	-0.47(-2.19%)
Jan 09, 2003	21.27	21.50	21.13	21.47	2,031,277	+0.19(+0.91%)
Jan 08, 2003	21.31	21.38	21.16	21.28	2,416,030	+0.06(+0.27%)
Jan 07, 2003	21.94	21.94	21.04	21.22	3,229,562	-0.70(-3.18%)
Jan 06, 2003	21.61	22.07	21.58	21.92	2,517,003	+0.41(+1.89%)
Jan 03, 2003	21.78	21.78	21.36	21.51	1,432,773	-0.35(-1.61%)

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.