Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.84	16.08	15.78	15.82	13,867,924	-0.49(-3.03%)
Mar 28, 2003	16.09	16.41	15.93	16.31	11,596,750	+0.22(+1.37%)
Mar 27, 2003	16.02	16.29	15.80	16.09	11,320,947	-0.03(-0.21%)
Mar 26, 2003	15.94	16.25	15.93	16.12	9,685,018	+0.02(+0.12%)
Mar 25, 2003	15.72	16.32	15.72	16.10	14,085,868	+0.34(+2.16%)
Mar 24, 2003	15.84	16.04	15.64	15.76	16,434,537	-0.68(-4.14%)
Mar 21, 2003	15.94	16.61	15.85	16.45	27,707,368	+0.75(+4.76%)
Mar 20, 2003	15.20	15.78	15.18	15.70	16,035,823	+0.13(+0.86%)
Mar 19, 2003	15.24	15.58	15.14	15.56	17,085,822	+0.35(+2.28%)
Mar 18, 2003	15.26	15.34	14.98	15.22	13,780,986	+0.17(+1.11%)
Mar 17, 2003	14.18	15.12	14.02	15.05	22,885,320	+0.87(+6.11%)
Mar 14, 2003	14.52	14.74	14.12	14.18	20,758,192	-0.31(-2.12%)
Mar 13, 2003	14.18	14.52	14.06	14.49	19,468,216	+0.65(+4.68%)
Mar 12, 2003	13.68	14.01	13.43	13.84	24,591,250	+0.00(+0.00%)
Mar 11, 2003	14.38	14.54	13.79	13.84	18,889,330	-0.46(-3.22%)
Mar 10, 2003	14.59	14.80	14.24	14.30	12,868,440	-0.57(-3.81%)
Mar 07, 2003	14.47	15.21	14.39	14.87	13,898,203	+0.19(+1.32%)
Mar 06, 2003	14.96	15.03	14.65	14.68	15,909,013	-0.54(-3.55%)
Mar 05, 2003	14.95	15.22	14.91	15.22	11,497,671	+0.27(+1.83%)
Mar 04, 2003	15.24	15.28	14.94	14.94	11,551,782	-0.30(-1.97%)
Mar 03, 2003	15.44	15.56	15.12	15.24	12,116,128	+0.11(+0.75%)
Feb 28, 2003	15.10	15.34	15.02	15.13	11,519,105	+0.01(+0.09%)
Feb 27, 2003	14.94	15.34	14.82	15.12	13,131,501	+0.21(+1.43%)
Feb 26, 2003	14.91	15.08	14.74	14.90	9,905,061	-0.14(-0.93%)
Feb 25, 2003	14.68	15.04	14.49	15.04	16,000,298	+0.17(+1.12%)
Feb 24, 2003	15.27	15.27	14.80	14.88	11,535,294	-0.39(-2.53%)
Feb 21, 2003	15.07	15.41	14.78	15.26	12,778,504	+0.13(+0.84%)
Feb 20, 2003	15.08	15.21	14.93	15.14	10,702,340	+0.13(+0.84%)
Feb 19, 2003	15.01	15.11	14.88	15.01	12,118,376	+0.00(+0.00%)
Feb 18, 2003	14.73	15.25	14.72	15.01	13,828,053	+0.43(+2.97%)
Feb 14, 2003	14.21	14.64	14.12	14.58	13,311,972	+0.37(+2.63%)
Feb 13, 2003	14.34	14.36	13.92	14.20	16,297,086	-0.15(-1.02%)
Feb 12, 2003	14.68	14.82	14.35	14.35	14,341,285	-0.33(-2.23%)
Feb 11, 2003	14.98	14.98	14.64	14.68	18,860,102	-0.07(-0.45%)
Feb 10, 2003	14.68	14.88	14.52	14.74	13,611,608	+0.08(+0.55%)
Feb 07, 2003	15.08	15.10	14.54	14.66	14,279,829	-0.22(-1.48%)
Feb 06, 2003	15.12	15.16	14.81	14.88	13,350,045	-0.42(-2.75%)
Feb 05, 2003	15.51	15.80	15.20	15.30	12,612,873	-0.07(-0.48%)
Feb 04, 2003	15.74	15.74	15.18	15.38	12,219,554	-0.35(-2.25%)
Feb 03, 2003	15.68	15.92	15.57	15.73	11,741,097	+0.16(+1.03%)
Jan 31, 2003	15.18	15.67	15.14	15.57	14,331,093	+0.20(+1.30%)
Jan 30, 2003	15.68	15.91	15.23	15.37	13,673,364	-0.31(-1.96%)
Jan 29, 2003	15.48	15.78	15.18	15.68	14,973,083	-0.01(-0.04%)
Jan 28, 2003	15.74	15.98	15.50	15.68	15,840,363	+0.15(+0.94%)
Jan 27, 2003	15.84	16.08	15.38	15.54	13,171,822	-0.35(-2.18%)
Jan 24, 2003	16.58	16.77	15.72	15.88	17,551,688	-0.88(-5.25%)
Jan 23, 2003	16.75	16.85	16.34	16.77	12,021,396	+0.29(+1.74%)
Jan 22, 2003	16.96	16.96	16.41	16.48	24,081,914	-0.48(-2.83%)
Jan 21, 2003	17.69	17.75	16.86	16.96	15,540,577	-0.51(-2.94%)
Jan 17, 2003	17.58	17.91	17.37	17.47	14,703,726	-0.39(-2.20%)
Jan 16, 2003	18.07	18.23	17.69	17.87	11,593,452	-0.20(-1.11%)
Jan 15, 2003	18.38	18.44	17.89	18.07	12,212,959	-0.34(-1.85%)
Jan 14, 2003	18.35	18.51	18.11	18.41	12,316,535	+0.21(+1.14%)
Jan 13, 2003	18.28	18.47	18.15	18.20	13,925,933	+0.13(+0.70%)
Jan 10, 2003	17.91	18.47	17.85	18.07	13,079,489	-0.14(-0.77%)
Jan 09, 2003	17.91	18.27	17.91	18.21	16,796,378	+0.35(+1.98%)
Jan 08, 2003	18.18	18.18	17.69	17.86	23,768,938	-0.71(-3.84%)
Jan 07, 2003	18.67	18.87	18.43	18.57	26,737,114	-0.09(-0.50%)
Jan 06, 2003	17.35	18.75	17.32	18.67	34,373,996	+1.36(+7.86%)
Jan 03, 2003	17.01	17.34	16.81	17.31	18,775,112	+0.33(+1.97%)

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.