Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	17.15	17.35	16.93	17.01	47,920,712	-0.35(-2.04%)
Mar 28, 2003	17.30	17.69	17.27	17.36	34,541,964	+0.01(+0.06%)
Mar 27, 2003	17.33	17.55	17.12	17.35	30,482,008	+0.04(+0.25%)
Mar 26, 2003	17.47	17.77	17.30	17.31	35,317,828	-0.16(-0.91%)
Mar 25, 2003	16.88	17.47	16.88	17.47	37,996,252	+0.55(+3.26%)
Mar 24, 2003	17.10	17.25	16.87	16.92	32,790,362	-0.53(-3.04%)
Mar 21, 2003	17.06	17.46	16.95	17.45	46,445,564	+0.63(+3.77%)
Mar 20, 2003	16.66	16.83	16.48	16.81	32,536,628	+0.01(+0.03%)
Mar 19, 2003	16.48	16.87	16.37	16.81	39,316,228	+0.42(+2.56%)
Mar 18, 2003	16.23	16.43	16.22	16.39	31,098,486	+0.17(+1.08%)
Mar 17, 2003	15.72	16.24	15.65	16.21	43,318,660	+0.41(+2.59%)
Mar 14, 2003	15.98	15.98	15.67	15.80	33,070,114	-0.18(-1.13%)
Mar 13, 2003	16.10	16.14	15.67	15.98	38,147,580	+0.07(+0.41%)
Mar 12, 2003	15.80	15.95	15.47	15.92	28,956,846	+0.09(+0.55%)
Mar 11, 2003	15.90	16.10	15.80	15.83	25,511,350	-0.16(-1.02%)
Mar 10, 2003	15.95	16.24	15.95	15.99	22,540,534	-0.37(-2.27%)
Mar 07, 2003	15.69	16.40	15.69	16.36	32,230,862	+0.32(+2.01%)
Mar 06, 2003	15.96	16.18	15.96	16.04	25,714,706	+0.11(+0.68%)
Mar 05, 2003	15.70	15.99	15.64	15.93	30,554,556	+0.30(+1.92%)
Mar 04, 2003	15.98	16.00	15.60	15.63	25,182,502	-0.40(-2.49%)
Mar 03, 2003	16.39	16.46	15.93	16.03	25,588,480	-0.25(-1.51%)
Feb 28, 2003	16.11	16.33	16.10	16.28	34,081,760	+0.23(+1.43%)
Feb 27, 2003	15.88	16.14	15.88	16.05	35,395,140	+0.27(+1.73%)
Feb 26, 2003	15.66	16.10	15.58	15.77	44,721,260	+0.11(+0.73%)
Feb 25, 2003	15.66	15.70	15.25	15.66	37,992,956	+0.01(+0.03%)
Feb 24, 2003	15.80	15.80	15.56	15.65	28,835,748	-0.14(-0.90%)
Feb 21, 2003	15.63	15.93	15.45	15.80	30,975,374	+0.16(+1.05%)
Feb 20, 2003	15.88	15.91	15.61	15.63	24,833,500	-0.25(-1.55%)
Feb 19, 2003	16.05	16.10	15.82	15.88	20,173,922	-0.17(-1.05%)
Feb 18, 2003	15.90	16.14	15.86	16.05	29,549,140	+0.46(+2.94%)
Feb 14, 2003	15.60	15.72	15.23	15.59	39,534,240	-0.01(-0.03%)
Feb 13, 2003	15.70	15.73	15.45	15.59	34,939,696	-0.10(-0.63%)
Feb 12, 2003	15.45	16.05	15.45	15.69	26,440,922	-0.24(-1.51%)
Feb 11, 2003	16.21	16.30	15.86	15.93	27,536,108	-0.21(-1.28%)
Feb 10, 2003	16.03	16.21	15.85	16.14	28,132,982	+0.15(+0.92%)
Feb 07, 2003	16.30	16.33	15.78	15.99	31,998,926	-0.26(-1.61%)
Feb 06, 2003	16.21	16.34	16.00	16.26	30,529,458	+0.05(+0.34%)
Feb 05, 2003	16.29	16.59	16.14	16.20	27,064,178	-0.09(-0.54%)
Feb 04, 2003	16.62	16.62	16.14	16.29	29,792,250	-0.32(-1.94%)
Feb 03, 2003	17.03	17.03	16.48	16.61	27,592,718	+0.04(+0.23%)
Jan 31, 2003	16.13	16.60	16.13	16.57	37,292,936	+0.35(+2.19%)
Jan 30, 2003	16.65	16.70	16.21	16.22	29,607,398	-0.46(-2.75%)
Jan 29, 2003	16.38	16.81	16.26	16.68	37,021,796	+0.30(+1.83%)
Jan 28, 2003	16.43	16.49	16.14	16.38	35,494,068	+0.10(+0.64%)
Jan 27, 2003	16.38	16.48	16.16	16.27	41,752,092	-0.24(-1.45%)
Jan 24, 2003	16.92	16.93	16.42	16.51	40,807,864	-0.41(-2.45%)
Jan 23, 2003	16.92	17.24	16.78	16.93	37,847,492	+0.16(+0.98%)
Jan 22, 2003	16.65	16.97	16.60	16.76	39,770,936	+0.11(+0.69%)
Jan 21, 2003	16.69	16.79	16.53	16.65	36,938,624	+0.25(+1.53%)
Jan 17, 2003	16.32	16.44	16.20	16.40	34,220,444	+0.05(+0.30%)
Jan 16, 2003	16.71	16.79	15.83	16.35	53,093,992	-0.27(-1.64%)
Jan 15, 2003	16.82	16.89	16.56	16.62	25,480,572	-0.31(-1.84%)
Jan 14, 2003	16.78	16.98	16.71	16.93	26,659,666	+0.07(+0.39%)
Jan 13, 2003	16.88	16.98	16.73	16.87	28,066,296	+0.05(+0.32%)
Jan 10, 2003	16.99	16.99	16.74	16.81	26,638,230	-0.19(-1.09%)
Jan 09, 2003	16.87	17.06	16.81	17.00	32,781,570	+0.13(+0.78%)
Jan 08, 2003	17.22	17.25	16.79	16.87	32,328,876	-0.40(-2.31%)
Jan 07, 2003	17.47	17.54	17.21	17.27	25,220,974	-0.20(-1.16%)
Jan 06, 2003	17.40	17.52	17.30	17.47	25,122,412	+0.12(+0.69%)
Jan 03, 2003	17.20	17.37	17.12	17.35	21,244,558	+0.14(+0.79%)

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.