Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	17.02	17.38	16.86	17.24	256,985	+0.09(+0.52%)
Mar 28, 2003	16.97	17.17	16.95	17.15	191,198	-0.19(-1.08%)
Mar 27, 2003	17.17	17.41	16.84	17.34	170,582	+0.11(+0.63%)
Mar 26, 2003	17.29	17.45	17.02	17.23	175,736	-0.20(-1.14%)
Mar 25, 2003	17.22	17.54	17.06	17.43	108,332	+0.24(+1.38%)
Mar 24, 2003	17.95	17.95	17.08	17.19	215,552	-0.76(-4.24%)
Mar 21, 2003	17.36	17.95	17.24	17.95	191,703	+0.84(+4.92%)
Mar 20, 2003	17.14	17.22	16.74	17.11	270,426	-0.03(-0.17%)
Mar 19, 2003	17.32	17.34	16.99	17.14	290,334	-0.18(-1.03%)
Mar 18, 2003	17.69	17.74	17.25	17.32	261,937	-0.13(-0.74%)
Mar 17, 2003	16.57	17.46	16.33	17.45	244,859	+0.85(+5.13%)
Mar 14, 2003	16.76	16.78	16.42	16.59	199,181	+0.03(+0.18%)
Mar 13, 2003	16.02	16.57	16.01	16.57	163,913	+0.63(+3.98%)
Mar 12, 2003	16.00	16.00	15.69	15.93	209,590	+0.03(+0.19%)
Mar 11, 2003	16.35	16.45	15.89	15.90	300,541	-0.35(-2.13%)
Mar 10, 2003	16.60	16.60	16.24	16.25	164,923	-0.36(-2.15%)
Mar 07, 2003	16.35	16.75	16.18	16.60	242,231	+0.16(+0.96%)
Mar 06, 2003	16.62	16.66	16.33	16.45	158,961	-0.24(-1.42%)
Mar 05, 2003	16.56	16.68	16.33	16.68	251,427	+0.13(+0.78%)
Mar 04, 2003	17.07	17.07	16.47	16.56	441,716	-0.47(-2.73%)
Mar 03, 2003	17.10	17.36	17.02	17.02	218,483	-0.08(-0.46%)
Feb 28, 2003	17.32	17.47	17.06	17.10	272,144	-0.04(-0.23%)
Feb 27, 2003	16.83	17.16	16.83	17.14	192,309	+0.21(+1.23%)
Feb 26, 2003	17.13	17.18	16.92	16.93	190,187	-0.10(-0.58%)
Feb 25, 2003	16.84	17.11	16.77	17.03	269,112	+0.11(+0.64%)
Feb 24, 2003	16.97	16.97	16.79	16.92	207,367	-0.01(-0.06%)
Feb 21, 2003	16.82	17.07	16.72	16.93	262,341	+0.17(+1.00%)
Feb 20, 2003	16.87	16.99	16.76	16.76	212,723	-0.11(-0.64%)
Feb 19, 2003	17.07	17.07	16.75	16.87	345,410	-0.11(-0.64%)
Feb 18, 2003	16.78	17.12	16.77	16.98	290,839	+0.45(+2.69%)
Feb 14, 2003	16.38	16.87	16.33	16.54	261,634	+0.32(+1.95%)
Feb 13, 2003	16.28	16.28	16.07	16.22	334,900	+0.08(+0.49%)
Feb 12, 2003	16.18	16.38	16.14	16.14	308,019	-0.18(-1.09%)
Feb 11, 2003	16.28	16.51	16.24	16.32	393,714	+0.15(+0.92%)
Feb 10, 2003	16.28	16.51	16.16	16.17	393,714	+0.02(+0.12%)
Feb 07, 2003	16.38	16.57	16.13	16.15	349,957	+0.01(+0.06%)
Feb 06, 2003	16.23	16.40	16.07	16.14	393,714	-0.09(-0.55%)
Feb 05, 2003	16.09	16.56	16.09	16.23	300,136	+0.00(+0.00%)
Feb 04, 2003	16.03	16.35	15.94	16.23	500,632	+0.20(+1.23%)
Feb 03, 2003	15.88	16.21	15.81	16.03	517,306	+0.08(+0.50%)
Jan 31, 2003	15.59	15.96	15.59	15.95	284,776	+0.32(+2.02%)
Jan 30, 2003	15.75	15.77	15.50	15.63	556,415	-0.12(-0.75%)
Jan 29, 2003	15.91	15.91	15.49	15.75	537,416	-0.23(-1.42%)
Jan 28, 2003	15.44	16.01	15.29	15.98	876,460	+0.91(+6.04%)
Jan 27, 2003	15.59	15.89	15.03	15.07	1,396,394	-1.01(-6.28%)
Jan 24, 2003	17.56	18.02	15.83	16.08	1,578,800	-3.12(-16.24%)
Jan 23, 2003	18.73	19.28	18.73	19.20	211,611	+0.46(+2.48%)
Jan 22, 2003	19.20	19.20	18.72	18.73	150,674	-0.68(-3.52%)
Jan 21, 2003	19.75	19.85	19.30	19.41	259,209	-0.34(-1.70%)
Jan 17, 2003	19.89	19.89	19.59	19.75	183,720	-0.16(-0.80%)
Jan 16, 2003	19.66	19.99	19.66	19.91	209,792	+0.39(+1.98%)
Jan 15, 2003	20.11	20.12	19.49	19.52	273,559	-0.58(-2.90%)
Jan 14, 2003	19.68	20.12	19.62	20.11	237,279	+0.23(+1.14%)
Jan 13, 2003	19.96	20.17	19.79	19.88	160,881	-0.08(-0.40%)
Jan 10, 2003	19.98	20.12	19.70	19.96	191,905	-0.02(-0.10%)
Jan 09, 2003	19.79	20.05	19.79	19.98	163,508	+0.19(+0.95%)
Jan 08, 2003	20.14	20.16	19.59	19.79	192,714	-0.35(-1.72%)
Jan 07, 2003	20.29	20.33	19.94	20.14	211,914	-0.12(-0.59%)
Jan 06, 2003	19.99	20.38	19.99	20.26	371,280	+0.17(+0.84%)
Jan 03, 2003	20.34	20.38	19.97	20.09	139,154	-0.25(-1.22%)

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.