Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.63	18.68	18.48	18.63	8,026,020	-0.37(-1.93%)
Mar 28, 2003	18.95	19.13	18.91	18.99	7,344,634	-0.07(-0.38%)
Mar 27, 2003	19.52	19.52	18.92	19.07	7,215,359	-0.45(-2.32%)
Mar 26, 2003	19.52	19.74	19.50	19.52	10,507,103	+0.19(+0.97%)
Mar 25, 2003	19.26	19.52	19.21	19.33	6,637,765	+0.43(+2.30%)
Mar 24, 2003	19.14	19.28	18.90	18.90	5,538,308	-0.42(-2.20%)
Mar 21, 2003	19.47	19.49	19.26	19.32	10,855,565	+0.33(+1.73%)
Mar 20, 2003	19.00	19.16	18.84	18.99	8,704,091	-0.00(-0.03%)
Mar 19, 2003	18.92	19.27	18.85	19.00	6,458,148	+0.08(+0.41%)
Mar 18, 2003	18.73	19.05	18.47	18.92	7,670,100	-0.12(-0.63%)
Mar 17, 2003	18.58	19.33	18.55	19.04	10,492,393	+0.52(+2.79%)
Mar 14, 2003	18.39	18.54	18.20	18.53	8,168,968	-0.00(-0.03%)
Mar 13, 2003	17.98	18.61	17.98	18.53	9,316,697	+0.55(+3.06%)
Mar 12, 2003	18.03	18.10	17.54	17.98	10,262,226	-0.48(-2.61%)
Mar 11, 2003	18.51	18.67	18.46	18.46	5,825,861	+0.07(+0.39%)
Mar 10, 2003	18.68	18.76	18.32	18.39	6,332,395	-0.37(-1.96%)
Mar 07, 2003	18.87	18.87	18.57	18.76	6,715,040	-0.12(-0.61%)
Mar 06, 2003	18.92	19.03	18.79	18.87	4,751,679	-0.08(-0.43%)
Mar 05, 2003	19.07	19.09	18.93	18.96	4,718,946	-0.03(-0.18%)
Mar 04, 2003	18.96	19.05	18.87	18.99	8,597,191	+0.03(+0.15%)
Mar 03, 2003	18.78	18.96	18.68	18.96	8,829,844	+0.56(+3.07%)
Feb 28, 2003	18.15	18.46	18.14	18.40	9,537,956	-0.13(-0.68%)
Feb 27, 2003	18.57	18.70	18.41	18.52	7,757,112	-0.20(-1.08%)
Feb 26, 2003	18.57	19.11	18.54	18.72	7,131,247	-0.39(-2.05%)
Feb 25, 2003	19.07	19.30	18.92	19.11	10,430,035	-0.10(-0.50%)
Feb 24, 2003	19.16	19.35	19.13	19.21	5,030,531	-0.08(-0.43%)
Feb 21, 2003	18.74	19.31	18.74	19.29	9,202,753	+0.72(+3.87%)
Feb 20, 2003	18.79	18.87	18.57	18.57	4,598,994	+0.01(+0.05%)
Feb 19, 2003	18.50	18.77	18.38	18.56	6,072,188	-0.20(-1.08%)
Feb 18, 2003	18.68	18.92	18.66	18.77	5,563,376	+0.16(+0.86%)
Feb 14, 2003	18.39	18.72	18.34	18.61	5,577,878	+0.24(+1.31%)
Feb 13, 2003	18.19	18.44	18.05	18.37	9,926,609	+0.17(+0.93%)
Feb 12, 2003	18.40	18.40	18.05	18.20	7,568,171	-0.19(-1.05%)
Feb 11, 2003	18.56	18.63	18.39	18.39	6,820,283	+0.07(+0.37%)
Feb 10, 2003	18.19	18.34	18.07	18.32	8,084,649	+0.14(+0.74%)
Feb 07, 2003	18.20	18.24	18.01	18.19	7,062,881	+0.00(+0.03%)
Feb 06, 2003	18.69	18.69	18.06	18.18	7,510,785	-0.50(-2.69%)
Feb 05, 2003	18.90	18.96	18.67	18.68	5,755,216	-0.06(-0.33%)
Feb 04, 2003	18.70	18.85	18.58	18.75	7,021,861	+0.01(+0.08%)
Feb 03, 2003	18.83	18.87	18.58	18.73	5,727,041	-0.10(-0.51%)
Jan 31, 2003	18.11	18.85	18.00	18.83	13,796,360	+0.72(+4.00%)
Jan 30, 2003	18.48	18.48	18.03	18.11	10,096,282	-0.38(-2.06%)
Jan 29, 2003	17.69	18.54	17.64	18.49	16,295,881	+0.87(+4.96%)
Jan 28, 2003	17.13	17.67	17.11	17.61	13,149,157	+0.54(+3.17%)
Jan 27, 2003	16.86	17.30	16.73	17.07	11,794,464	-0.30(-1.75%)
Jan 24, 2003	17.74	17.74	17.27	17.38	9,625,382	-0.36(-2.04%)
Jan 23, 2003	17.90	17.91	17.64	17.74	9,957,477	-0.15(-0.86%)
Jan 22, 2003	17.76	18.12	17.73	17.89	7,601,940	-0.21(-1.15%)
Jan 21, 2003	18.22	18.29	18.10	18.10	8,610,243	-0.73(-3.90%)
Jan 17, 2003	19.05	19.07	18.82	18.83	3,912,842	-0.21(-1.09%)
Jan 16, 2003	18.97	19.11	18.92	19.04	4,894,834	+0.15(+0.82%)
Jan 15, 2003	18.99	19.07	18.80	18.89	5,214,706	-0.25(-1.31%)
Jan 14, 2003	19.07	19.16	18.97	19.14	5,256,555	-0.25(-1.29%)
Jan 13, 2003	19.48	19.52	19.26	19.39	4,601,272	-0.21(-1.08%)
Jan 10, 2003	19.60	19.79	19.48	19.60	3,651,392	-0.07(-0.34%)
Jan 09, 2003	19.29	19.69	19.25	19.67	6,042,355	+0.29(+1.49%)
Jan 08, 2003	19.31	19.45	19.30	19.38	4,764,109	-0.15(-0.79%)
Jan 07, 2003	19.81	19.84	19.48	19.53	7,257,415	-0.68(-3.37%)
Jan 06, 2003	19.69	20.24	19.63	20.22	8,362,259	+0.36(+1.80%)
Jan 03, 2003	19.79	19.91	19.72	19.86	3,389,735	-0.08(-0.39%)

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.