Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.48	21.57	20.91	20.91	3,592,294	-0.23(-1.09%)
Mar 28, 2003	20.49	21.15	20.49	21.14	4,567,974	+0.64(+3.14%)
Mar 27, 2003	20.17	20.66	20.13	20.49	2,781,239	+0.28(+1.36%)
Mar 26, 2003	20.42	20.53	19.99	20.22	6,496,921	-0.32(-1.54%)
Mar 25, 2003	20.31	20.75	20.31	20.54	3,016,373	+0.34(+1.68%)
Mar 24, 2003	20.45	20.63	20.05	20.20	2,023,718	-0.25(-1.24%)
Mar 21, 2003	20.67	20.71	20.21	20.45	3,110,274	-0.22(-1.07%)
Mar 20, 2003	20.36	20.77	20.12	20.67	2,774,275	+0.31(+1.53%)
Mar 19, 2003	20.39	20.50	20.21	20.36	1,380,228	-0.03(-0.16%)
Mar 18, 2003	20.00	20.41	19.75	20.39	3,198,518	+0.39(+1.93%)
Mar 17, 2003	20.04	20.29	19.77	20.00	2,197,702	+0.06(+0.28%)
Mar 14, 2003	20.17	20.21	19.76	19.95	7,039,873	-0.16(-0.80%)
Mar 13, 2003	20.31	20.31	19.77	20.11	2,392,577	-0.03(-0.16%)
Mar 12, 2003	20.50	20.50	19.74	20.14	3,645,501	-0.36(-1.75%)
Mar 11, 2003	20.81	20.95	20.50	20.50	1,434,088	-0.23(-1.13%)
Mar 10, 2003	20.77	21.05	20.72	20.73	1,539,849	-0.18(-0.88%)
Mar 07, 2003	20.98	21.19	20.68	20.92	1,995,428	-0.22(-1.04%)
Mar 06, 2003	21.19	21.39	21.06	21.14	2,037,210	-0.11(-0.54%)
Mar 05, 2003	21.17	21.34	20.97	21.25	1,921,656	+0.09(+0.43%)
Mar 04, 2003	21.00	21.19	20.86	21.16	1,530,601	+0.22(+1.03%)
Mar 03, 2003	21.18	21.24	20.90	20.95	2,026,003	-0.23(-1.08%)
Feb 28, 2003	21.01	21.31	20.97	21.17	2,025,242	+0.26(+1.25%)
Feb 27, 2003	21.18	21.22	20.76	20.91	2,110,874	-0.15(-0.70%)
Feb 26, 2003	20.95	21.33	20.85	21.06	1,970,185	-0.08(-0.37%)
Feb 25, 2003	21.69	21.83	20.97	21.14	3,430,170	-0.35(-1.63%)
Feb 24, 2003	21.18	21.66	21.10	21.49	3,418,636	+0.50(+2.36%)
Feb 21, 2003	20.45	21.14	20.40	20.99	3,116,041	+0.62(+3.07%)
Feb 20, 2003	20.27	20.45	20.21	20.37	2,009,900	+0.20(+0.98%)
Feb 19, 2003	20.04	20.23	19.93	20.17	1,503,834	+0.08(+0.39%)
Feb 18, 2003	19.76	20.16	19.72	20.09	1,207,550	+0.39(+1.96%)
Feb 14, 2003	19.72	19.82	19.27	19.70	1,677,056	+0.00(+0.00%)
Feb 13, 2003	19.53	19.81	19.32	19.70	1,535,932	+0.29(+1.51%)
Feb 12, 2003	20.17	20.22	19.40	19.41	3,469,123	-0.78(-3.85%)
Feb 11, 2003	20.49	20.66	20.19	20.19	2,149,827	-0.29(-1.39%)
Feb 10, 2003	20.32	20.55	20.24	20.47	1,592,186	+0.15(+0.75%)
Feb 07, 2003	20.54	20.61	20.25	20.32	1,267,177	-0.15(-0.74%)
Feb 06, 2003	20.66	20.75	20.33	20.47	2,671,996	-0.29(-1.42%)
Feb 05, 2003	20.91	21.07	20.59	20.77	2,067,459	-0.17(-0.81%)
Feb 04, 2003	20.82	21.13	20.45	20.94	2,235,567	+0.12(+0.57%)
Feb 03, 2003	21.19	21.19	20.75	20.82	2,178,770	-0.37(-1.76%)
Jan 31, 2003	20.79	21.25	20.48	21.19	2,141,557	+0.40(+1.90%)
Jan 30, 2003	21.09	21.33	20.76	20.79	2,178,661	-0.17(-0.81%)
Jan 29, 2003	20.40	21.12	20.40	20.96	1,998,475	+0.58(+2.84%)
Jan 28, 2003	20.27	20.66	20.18	20.38	1,500,026	+0.28(+1.42%)
Jan 27, 2003	20.59	20.70	19.99	20.10	1,795,983	-0.76(-3.66%)
Jan 24, 2003	20.96	21.20	20.82	20.86	1,824,817	-0.14(-0.66%)
Jan 23, 2003	20.93	21.08	20.79	21.00	1,530,710	+0.15(+0.70%)
Jan 22, 2003	20.86	21.11	20.55	20.85	2,198,790	+0.00(+0.00%)
Jan 21, 2003	21.12	21.12	20.80	20.85	1,471,300	-0.27(-1.26%)
Jan 17, 2003	21.49	21.49	21.07	21.12	1,951,143	-0.36(-1.69%)
Jan 16, 2003	21.46	21.51	21.23	21.48	2,277,241	+0.12(+0.56%)
Jan 15, 2003	21.12	21.54	21.00	21.36	2,286,707	+0.31(+1.48%)
Jan 14, 2003	21.18	21.35	20.86	21.05	2,472,769	-0.06(-0.28%)
Jan 13, 2003	21.00	21.14	20.67	21.11	2,351,992	+0.13(+0.64%)
Jan 10, 2003	21.07	21.17	20.79	20.98	2,943,798	-0.05(-0.22%)
Jan 09, 2003	21.25	21.45	20.95	21.02	2,254,935	-0.16(-0.76%)
Jan 08, 2003	21.57	21.69	21.09	21.18	1,604,590	-0.38(-1.75%)
Jan 07, 2003	22.42	22.42	21.46	21.56	2,527,390	-0.85(-3.81%)
Jan 06, 2003	22.26	22.49	22.18	22.42	1,231,161	+0.16(+0.72%)
Jan 03, 2003	22.51	22.56	22.11	22.25	1,179,369	-0.20(-0.90%)

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.