Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.93	15.93	14.68	15.48	341,078	-0.60(-3.73%)
Mar 28, 2003	16.22	16.90	15.74	16.08	304,871	-0.10(-0.62%)
Mar 27, 2003	16.60	16.60	15.61	16.18	287,554	-0.52(-3.11%)
Mar 26, 2003	16.78	16.88	16.23	16.70	147,921	-0.09(-0.54%)
Mar 25, 2003	16.63	16.87	16.25	16.79	339,138	+0.24(+1.45%)
Mar 24, 2003	16.98	17.06	16.51	16.55	251,161	-0.85(-4.89%)
Mar 21, 2003	17.70	17.79	17.25	17.40	297,310	+0.06(+0.35%)
Mar 20, 2003	16.97	17.57	16.70	17.34	282,023	+0.23(+1.34%)
Mar 19, 2003	17.38	17.58	16.76	17.11	435,800	-0.43(-2.46%)
Mar 18, 2003	16.89	17.69	16.68	17.54	433,454	+0.71(+4.22%)
Mar 17, 2003	15.80	17.05	15.74	16.83	714,569	+0.92(+5.78%)
Mar 14, 2003	16.02	16.50	15.82	15.91	486,922	-0.11(-0.69%)
Mar 13, 2003	15.18	16.16	14.97	16.02	652,000	+1.00(+6.66%)
Mar 12, 2003	14.69	15.03	14.56	15.02	397,190	+0.38(+2.60%)
Mar 11, 2003	14.90	15.03	14.62	14.64	259,100	-0.33(-2.20%)
Mar 10, 2003	14.88	15.08	14.77	14.97	185,200	+0.07(+0.47%)
Mar 07, 2003	14.54	15.05	14.31	14.90	361,200	+0.12(+0.81%)
Mar 06, 2003	14.69	14.85	14.54	14.78	166,600	+0.10(+0.68%)
Mar 05, 2003	14.82	14.94	14.54	14.68	186,300	-0.11(-0.74%)
Mar 04, 2003	15.21	15.30	14.73	14.79	232,700	-0.51(-3.33%)
Mar 03, 2003	15.31	15.80	15.22	15.30	506,000	+0.03(+0.20%)
Feb 28, 2003	15.07	15.36	15.00	15.27	313,700	+0.29(+1.94%)
Feb 27, 2003	14.62	15.14	14.55	14.98	281,400	+0.48(+3.31%)
Feb 26, 2003	14.74	14.99	14.46	14.50	167,200	-0.30(-2.03%)
Feb 25, 2003	14.91	14.91	14.44	14.80	265,000	-0.13(-0.87%)
Feb 24, 2003	14.75	15.11	14.62	14.93	362,400	+0.01(+0.07%)
Feb 21, 2003	14.86	14.95	14.53	14.92	354,800	+0.12(+0.81%)
Feb 20, 2003	14.91	15.05	14.62	14.80	262,500	-0.06(-0.40%)
Feb 19, 2003	14.75	14.94	14.59	14.86	453,400	+0.13(+0.88%)
Feb 18, 2003	14.00	14.73	13.95	14.73	404,100	+0.85(+6.12%)
Feb 14, 2003	13.41	14.00	13.39	13.88	398,000	+0.47(+3.50%)
Feb 13, 2003	13.27	13.54	13.15	13.41	234,100	+0.16(+1.21%)
Feb 12, 2003	13.66	13.72	13.22	13.25	303,200	-0.50(-3.64%)
Feb 11, 2003	14.00	14.35	13.27	13.75	889,700	+0.36(+2.69%)
Feb 10, 2003	13.35	13.39	12.91	13.39	321,800	+0.03(+0.22%)
Feb 07, 2003	13.67	13.76	13.15	13.36	174,500	-0.17(-1.26%)
Feb 06, 2003	13.65	13.83	13.43	13.53	477,100	-0.12(-0.88%)
Feb 05, 2003	13.75	14.25	13.65	13.65	315,300	-0.06(-0.44%)
Feb 04, 2003	13.80	13.85	13.33	13.71	405,200	-0.13(-0.94%)
Feb 03, 2003	14.00	14.15	13.84	13.84	391,600	-0.16(-1.14%)
Jan 31, 2003	14.20	14.24	13.73	14.00	983,200	-0.40(-2.78%)
Jan 30, 2003	15.13	15.22	14.30	14.40	516,788	-0.73(-4.82%)
Jan 29, 2003	14.26	15.20	14.19	15.13	496,000	+0.56(+3.84%)
Jan 28, 2003	14.70	14.85	14.12	14.57	525,400	+0.07(+0.48%)
Jan 27, 2003	14.99	15.23	14.38	14.50	842,100	+0.00(+0.00%)
Jan 24, 2003	15.38	15.40	14.34	14.50	550,700	-0.94(-6.09%)
Jan 23, 2003	14.87	15.53	14.74	15.44	495,600	+0.72(+4.89%)
Jan 22, 2003	14.73	15.12	14.54	14.72	483,900	-0.01(-0.07%)
Jan 21, 2003	14.81	15.13	14.50	14.73	516,700	-0.09(-0.61%)
Jan 17, 2003	14.97	15.03	14.64	14.82	579,600	-0.31(-2.05%)
Jan 16, 2003	15.02	15.20	14.89	15.13	691,500	+0.18(+1.20%)
Jan 15, 2003	15.36	15.40	14.77	14.95	650,700	-0.46(-2.99%)
Jan 14, 2003	15.45	15.86	15.09	15.41	674,600	-0.05(-0.32%)
Jan 13, 2003	15.62	15.87	14.94	15.46	1,351,000	+0.07(+0.45%)
Jan 10, 2003	14.40	15.99	14.25	15.39	3,379,200	+0.92(+6.37%)
Jan 09, 2003	13.45	14.47	13.25	14.47	3,149,100	+2.13(+17.25%)
Jan 08, 2003	12.44	12.65	11.74	12.34	1,112,600	-0.72(-5.51%)
Jan 07, 2003	12.57	13.09	12.55	13.06	628,600	+0.42(+3.32%)
Jan 06, 2003	12.25	12.90	12.19	12.64	631,200	+0.53(+4.38%)
Jan 03, 2003	11.99	12.25	11.75	12.11	199,800	+0.17(+1.42%)

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.