Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.98	13.08	12.83	12.95	4,960,578	-0.19(-1.48%)
Mar 28, 2003	13.09	13.17	13.05	13.14	1,916,121	+0.07(+0.52%)
Mar 27, 2003	13.00	13.15	12.91	13.07	1,258,337	+0.08(+0.61%)
Mar 26, 2003	13.15	13.16	12.99	12.99	1,105,726	-0.18(-1.33%)
Mar 25, 2003	13.01	13.20	13.00	13.17	1,040,725	+0.14(+1.10%)
Mar 24, 2003	13.18	13.21	12.98	13.03	575,119	-0.34(-2.54%)
Mar 21, 2003	13.21	13.37	13.13	13.37	1,726,770	+0.24(+1.86%)
Mar 20, 2003	12.99	13.17	12.83	13.12	633,054	+0.10(+0.78%)
Mar 19, 2003	13.09	13.09	12.94	13.02	898,005	-0.00(-0.03%)
Mar 18, 2003	12.99	13.05	12.87	13.03	842,895	+0.15(+1.15%)
Mar 17, 2003	12.52	12.92	12.48	12.88	1,709,813	+0.30(+2.39%)
Mar 14, 2003	12.61	12.69	12.48	12.58	1,273,881	+0.04(+0.35%)
Mar 13, 2003	12.34	12.54	12.27	12.53	2,467,925	+0.31(+2.55%)
Mar 12, 2003	12.28	12.28	12.11	12.22	818,166	-0.03(-0.23%)
Mar 11, 2003	12.31	12.41	12.21	12.25	850,667	-0.07(-0.57%)
Mar 10, 2003	12.51	12.53	12.31	12.32	421,094	-0.29(-2.29%)
Mar 07, 2003	12.45	12.65	12.45	12.61	412,616	+0.03(+0.24%)
Mar 06, 2003	12.58	12.61	12.53	12.58	192,177	-0.06(-0.47%)
Mar 05, 2003	12.64	12.68	12.56	12.64	1,859,598	+0.01(+0.10%)
Mar 04, 2003	12.85	12.85	12.63	12.63	243,047	-0.23(-1.75%)
Mar 03, 2003	13.00	13.02	12.78	12.85	703,708	-0.05(-0.41%)
Feb 28, 2003	12.93	13.00	12.87	12.90	228,210	+0.03(+0.24%)
Feb 27, 2003	12.82	12.94	12.77	12.87	452,182	+0.12(+0.92%)
Feb 26, 2003	12.81	12.89	12.72	12.76	688,871	-0.13(-1.02%)
Feb 25, 2003	12.73	12.91	12.63	12.89	532,020	+0.13(+1.00%)
Feb 24, 2003	12.97	12.97	12.76	12.76	478,323	-0.24(-1.84%)
Feb 21, 2003	12.82	13.07	12.75	13.00	384,354	+0.18(+1.37%)
Feb 20, 2003	12.94	12.94	12.81	12.82	409,083	-0.09(-0.72%)
Feb 19, 2003	13.04	13.04	12.85	12.92	933,332	-0.10(-0.78%)
Feb 18, 2003	12.98	13.05	12.92	13.02	1,139,640	+0.15(+1.13%)
Feb 14, 2003	12.74	12.89	12.70	12.87	1,265,403	+0.16(+1.26%)
Feb 13, 2003	12.71	12.75	12.62	12.71	1,299,316	-0.04(-0.30%)
Feb 12, 2003	12.91	12.93	12.73	12.75	1,600,300	-0.15(-1.19%)
Feb 11, 2003	12.97	13.02	12.85	12.91	1,020,942	-0.04(-0.30%)
Feb 10, 2003	12.81	12.94	12.76	12.94	856,319	+0.10(+0.82%)
Feb 07, 2003	13.09	13.10	12.84	12.84	493,867	-0.21(-1.61%)
Feb 06, 2003	13.11	13.19	13.01	13.05	420,388	-0.09(-0.71%)
Feb 05, 2003	13.32	13.33	13.10	13.14	641,533	-0.11(-0.85%)
Feb 04, 2003	13.18	13.25	13.08	13.25	815,340	+0.04(+0.27%)
Feb 03, 2003	13.35	13.39	13.20	13.22	479,030	-0.15(-1.13%)
Jan 31, 2003	13.14	13.37	13.09	13.37	480,443	+0.23(+1.76%)
Jan 30, 2003	13.41	13.41	13.12	13.14	878,222	-0.21(-1.60%)
Jan 29, 2003	13.18	13.45	13.13	13.35	1,166,488	+0.12(+0.91%)
Jan 28, 2003	13.26	13.32	13.09	13.23	703,708	+0.07(+0.53%)
Jan 27, 2003	13.28	13.40	13.15	13.16	2,123,842	-0.26(-1.97%)
Jan 24, 2003	13.62	13.62	13.40	13.43	1,414,482	-0.24(-1.76%)
Jan 23, 2003	13.67	13.72	13.54	13.67	1,454,048	+0.11(+0.81%)
Jan 22, 2003	13.55	13.69	13.52	13.56	1,020,942	-0.08(-0.59%)
Jan 21, 2003	13.83	13.84	13.61	13.64	1,943,676	-0.19(-1.35%)
Jan 17, 2003	13.96	13.96	13.77	13.83	615,391	-0.25(-1.75%)
Jan 16, 2003	14.01	14.15	13.97	14.07	2,215,692	+0.06(+0.43%)
Jan 15, 2003	14.15	14.15	13.95	14.01	17,057,862	-0.04(-0.30%)
Jan 14, 2003	14.15	14.15	14.03	14.05	1,356,546	-0.07(-0.50%)
Jan 13, 2003	14.27	14.27	14.03	14.13	2,579,557	-0.01(-0.10%)
Jan 10, 2003	14.00	14.24	13.99	14.14	532,727	+0.01(+0.06%)
Jan 09, 2003	14.05	14.20	14.04	14.13	1,197,576	+0.14(+1.00%)
Jan 08, 2003	14.10	14.10	13.93	13.99	625,989	-0.13(-0.95%)
Jan 07, 2003	14.26	14.26	14.01	14.13	1,216,652	-0.10(-0.74%)
Jan 06, 2003	14.13	14.33	14.12	14.23	738,328	+0.13(+0.94%)
Jan 03, 2003	14.18	14.18	14.07	14.10	1,824,978	-0.08(-0.60%)

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.