Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.04	18.29	17.88	18.04	325,218	-0.26(-1.39%)
Mar 28, 2003	18.50	18.53	18.23	18.30	268,957	-0.34(-1.80%)
Mar 27, 2003	18.58	18.77	18.31	18.63	170,705	+0.01(+0.08%)
Mar 26, 2003	18.84	18.84	18.42	18.62	240,003	-0.16(-0.85%)
Mar 25, 2003	18.85	18.98	18.61	18.78	443,642	-0.06(-0.31%)
Mar 24, 2003	19.42	19.44	18.76	18.84	556,713	-0.86(-4.37%)
Mar 21, 2003	18.84	19.73	18.84	19.70	339,901	+0.68(+3.56%)
Mar 20, 2003	18.86	19.12	18.44	19.02	277,190	+0.14(+0.73%)
Mar 19, 2003	18.94	19.06	18.63	18.88	306,419	-0.06(-0.31%)
Mar 18, 2003	18.69	19.09	18.52	18.94	779,152	+0.32(+1.72%)
Mar 17, 2003	17.85	18.62	17.68	18.62	271,701	+0.77(+4.33%)
Mar 14, 2003	17.88	18.04	17.63	17.85	397,260	+0.04(+0.25%)
Mar 13, 2003	17.13	17.85	17.13	17.80	549,166	+0.85(+5.03%)
Mar 12, 2003	16.94	17.34	16.78	16.95	800,147	+0.26(+1.57%)
Mar 11, 2003	16.91	17.07	16.64	16.69	469,302	-0.22(-1.29%)
Mar 10, 2003	17.11	17.18	16.85	16.91	691,192	-0.21(-1.23%)
Mar 07, 2003	16.91	17.16	16.47	17.12	591,705	+0.12(+0.69%)
Mar 06, 2003	17.13	17.15	16.88	17.00	584,707	-0.12(-0.72%)
Mar 05, 2003	17.35	17.50	17.05	17.13	574,004	-0.23(-1.30%)
Mar 04, 2003	18.04	18.04	17.30	17.35	531,464	-0.69(-3.80%)
Mar 03, 2003	18.25	18.39	17.94	18.04	409,885	-0.17(-0.96%)
Feb 28, 2003	18.25	18.43	18.11	18.21	367,483	-0.05(-0.28%)
Feb 27, 2003	18.26	18.47	18.19	18.26	537,365	+0.08(+0.44%)
Feb 26, 2003	18.40	18.44	18.13	18.18	163,020	-0.22(-1.19%)
Feb 25, 2003	18.15	18.40	17.91	18.40	332,354	+0.25(+1.37%)
Feb 24, 2003	18.53	18.66	18.15	18.15	247,001	-0.31(-1.66%)
Feb 21, 2003	18.36	18.58	18.06	18.46	287,070	+0.10(+0.56%)
Feb 20, 2003	18.43	18.47	18.22	18.36	173,312	-0.08(-0.43%)
Feb 19, 2003	18.67	18.71	18.31	18.44	190,328	-0.23(-1.25%)
Feb 18, 2003	18.27	18.84	18.27	18.67	257,704	+0.44(+2.40%)
Feb 14, 2003	17.93	18.28	17.80	18.23	232,867	+0.30(+1.67%)
Feb 13, 2003	18.05	18.05	17.66	17.93	306,556	-0.12(-0.65%)
Feb 12, 2003	18.05	18.20	18.03	18.05	278,013	-0.07(-0.40%)
Feb 11, 2003	18.25	18.47	18.12	18.12	194,307	-0.11(-0.60%)
Feb 10, 2003	18.11	18.32	18.03	18.23	265,252	+0.16(+0.89%)
Feb 07, 2003	18.44	18.55	18.04	18.07	219,145	-0.22(-1.20%)
Feb 06, 2003	18.49	18.62	18.19	18.29	334,961	-0.20(-1.06%)
Feb 05, 2003	18.34	18.82	18.34	18.49	232,867	+0.16(+0.87%)
Feb 04, 2003	18.60	18.60	18.28	18.33	354,721	-0.27(-1.45%)
Feb 03, 2003	18.58	18.82	18.56	18.60	299,420	+0.01(+0.08%)
Jan 31, 2003	18.04	18.77	18.04	18.58	408,101	+0.54(+2.99%)
Jan 30, 2003	18.32	18.38	18.04	18.04	315,887	-0.28(-1.51%)
Jan 29, 2003	18.04	18.37	17.97	18.32	377,363	+0.20(+1.09%)
Jan 28, 2003	18.09	18.20	17.93	18.12	414,413	+0.09(+0.53%)
Jan 27, 2003	18.30	18.40	18.01	18.03	501,687	-0.27(-1.47%)
Jan 24, 2003	18.81	18.82	18.23	18.30	710,678	-0.50(-2.67%)
Jan 23, 2003	18.80	18.98	18.80	18.80	713,422	-0.19(-1.00%)
Jan 22, 2003	18.95	19.44	18.84	18.99	638,910	-0.20(-1.03%)
Jan 21, 2003	19.67	19.74	19.17	19.19	355,544	-0.48(-2.45%)
Jan 17, 2003	20.19	20.20	19.40	19.67	995,553	-0.59(-2.91%)
Jan 16, 2003	20.03	20.38	20.03	20.26	280,758	+0.17(+0.87%)
Jan 15, 2003	20.31	20.35	19.97	20.08	154,513	-0.23(-1.11%)
Jan 14, 2003	20.37	20.37	20.00	20.31	256,332	-0.09(-0.43%)
Jan 13, 2003	20.47	20.55	20.24	20.40	228,339	+0.00(+0.00%)
Jan 10, 2003	20.56	20.60	20.24	20.40	266,349	-0.15(-0.74%)
Jan 09, 2003	20.10	20.66	20.10	20.55	529,132	+0.45(+2.25%)
Jan 08, 2003	20.53	20.54	19.95	20.10	320,278	-0.43(-2.09%)
Jan 07, 2003	20.83	20.83	20.36	20.53	394,241	-0.30(-1.43%)
Jan 06, 2003	20.48	20.87	20.40	20.83	357,740	+0.35(+1.71%)
Jan 03, 2003	20.72	20.80	20.30	20.48	484,397	-0.52(-2.50%)

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.