Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.30	13.48	13.27	13.30	5,400	-0.15(-1.12%)
Mar 28, 2003	13.60	13.60	13.40	13.45	1,100	-0.42(-3.03%)
Mar 27, 2003	13.83	13.87	13.72	13.87	2,200	-0.05(-0.36%)
Mar 26, 2003	14.00	14.12	13.86	13.92	4,000	+0.04(+0.29%)
Mar 25, 2003	13.77	14.00	13.77	13.88	4,000	+0.09(+0.65%)
Mar 24, 2003	14.10	14.10	13.78	13.79	2,500	-0.52(-3.63%)
Mar 21, 2003	14.47	14.47	14.22	14.31	5,600	-0.04(-0.28%)
Mar 20, 2003	14.30	14.35	14.30	14.35	1,400	-0.05(-0.35%)
Mar 19, 2003	14.50	14.65	14.32	14.40	4,100	-0.01(-0.07%)
Mar 18, 2003	14.39	14.43	14.29	14.41	4,200	+0.19(+1.34%)
Mar 17, 2003	13.50	14.40	13.50	14.22	4,600	+0.60(+4.41%)
Mar 14, 2003	13.75	14.14	13.62	13.62	5,200	-0.02(-0.15%)
Mar 13, 2003	13.00	13.64	12.99	13.64	5,100	+0.82(+6.40%)
Mar 12, 2003	13.15	13.15	12.72	12.82	4,600	-0.51(-3.83%)
Mar 11, 2003	13.37	13.37	13.22	13.33	2,600	+0.03(+0.23%)
Mar 10, 2003	13.38	13.40	13.28	13.30	3,600	-0.10(-0.75%)
Mar 07, 2003	13.50	13.65	13.30	13.40	3,600	-0.39(-2.83%)
Mar 06, 2003	13.95	13.95	13.71	13.79	2,400	-0.14(-1.01%)
Mar 05, 2003	13.89	14.05	13.89	13.93	9,500	+0.07(+0.51%)
Mar 04, 2003	14.06	14.06	13.81	13.86	3,300	-0.08(-0.57%)
Mar 03, 2003	14.30	14.33	13.90	13.94	14,600	-0.18(-1.27%)
Feb 28, 2003	14.25	14.25	14.12	14.12	1,800	+0.14(+1.00%)
Feb 27, 2003	13.95	14.12	13.95	13.98	3,900	+0.16(+1.16%)
Feb 26, 2003	14.26	14.26	13.82	13.82	4,600	-0.45(-3.15%)
Feb 25, 2003	14.30	14.35	14.01	14.27	4,500	-0.49(-3.32%)
Feb 24, 2003	14.73	14.96	14.70	14.76	4,300	-0.14(-0.94%)
Feb 21, 2003	14.63	14.95	14.42	14.90	8,900	+0.27(+1.85%)
Feb 20, 2003	14.68	14.70	14.55	14.63	5,500	+0.03(+0.21%)
Feb 19, 2003	14.59	14.65	14.59	14.60	6,900	+0.05(+0.34%)
Feb 18, 2003	13.85	14.55	13.85	14.55	16,500	+0.85(+6.20%)
Feb 14, 2003	13.70	13.81	13.60	13.70	5,100	-0.30(-2.14%)
Feb 13, 2003	14.10	14.13	13.84	14.00	15,900	-0.07(-0.50%)
Feb 12, 2003	14.26	14.32	14.07	14.07	4,500	-0.09(-0.64%)
Feb 11, 2003	14.07	14.18	13.90	14.16	9,800	+0.44(+3.21%)
Feb 10, 2003	13.50	13.90	13.50	13.72	7,400	+0.27(+2.01%)
Feb 07, 2003	13.94	13.94	13.39	13.45	2,900	-0.45(-3.24%)
Feb 06, 2003	13.98	14.06	13.90	13.90	2,800	+0.04(+0.29%)
Feb 05, 2003	14.08	14.25	13.86	13.86	11,500	+0.06(+0.43%)
Feb 04, 2003	14.00	14.10	13.60	13.80	7,100	-0.48(-3.36%)
Feb 03, 2003	14.10	14.50	14.10	14.28	5,700	+0.26(+1.85%)
Jan 31, 2003	14.70	14.70	13.77	14.02	15,100	-0.78(-5.27%)
Jan 30, 2003	14.84	14.98	14.80	14.80	10,800	+0.12(+0.82%)
Jan 29, 2003	14.78	14.85	14.68	14.68	2,100	-0.22(-1.48%)
Jan 28, 2003	14.60	14.94	14.56	14.90	4,500	+0.46(+3.19%)
Jan 27, 2003	14.76	14.76	14.42	14.44	10,500	-0.16(-1.10%)
Jan 24, 2003	15.15	15.15	14.60	14.60	1,400	-0.85(-5.50%)
Jan 23, 2003	15.08	15.45	14.88	15.45	21,000	+0.45(+3.00%)
Jan 22, 2003	14.86	15.13	14.86	15.00	33,400	+0.00(+0.00%)
Jan 21, 2003	15.00	15.10	14.82	15.00	8,200	+0.18(+1.21%)
Jan 17, 2003	15.24	15.24	14.82	14.82	5,200	-0.68(-4.39%)
Jan 16, 2003	15.94	15.94	15.50	15.50	3,200	-0.50(-3.12%)
Jan 15, 2003	16.10	16.10	15.96	16.00	2,000	-0.20(-1.23%)
Jan 14, 2003	16.14	16.39	16.14	16.20	8,100	+0.30(+1.89%)
Jan 13, 2003	16.15	16.18	15.90	15.90	5,900	-0.10(-0.62%)
Jan 10, 2003	16.00	16.00	15.80	16.00	17,600	+0.30(+1.91%)
Jan 09, 2003	15.59	15.76	15.59	15.70	12,300	+0.50(+3.29%)
Jan 08, 2003	15.25	15.30	15.20	15.20	2,600	-0.05(-0.33%)
Jan 07, 2003	15.20	15.41	15.05	15.25	10,300	+0.25(+1.67%)
Jan 06, 2003	14.75	15.25	14.75	15.00	7,900	+0.45(+3.09%)
Jan 03, 2003	14.45	14.65	14.39	14.55	2,400	+0.30(+2.11%)

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.