Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	17.80	18.02	17.80	17.95	45,900	-0.10(-0.55%)
Mar 28, 2003	18.10	18.20	18.05	18.05	52,300	-0.07(-0.39%)
Mar 27, 2003	18.05	18.15	17.90	18.12	43,700	-0.06(-0.33%)
Mar 26, 2003	17.90	18.20	17.86	18.18	86,900	+0.08(+0.44%)
Mar 25, 2003	17.74	18.15	17.74	18.10	57,500	+0.16(+0.89%)
Mar 24, 2003	18.03	18.05	17.85	17.94	63,800	-0.63(-3.39%)
Mar 21, 2003	18.30	18.57	18.25	18.57	107,700	+0.17(+0.92%)
Mar 20, 2003	18.15	18.44	18.15	18.40	153,000	+0.25(+1.38%)
Mar 19, 2003	18.12	18.17	18.03	18.15	78,500	-0.01(-0.06%)
Mar 18, 2003	18.05	18.21	18.00	18.16	104,600	+0.08(+0.44%)
Mar 17, 2003	17.80	18.12	17.80	18.08	87,300	+0.20(+1.12%)
Mar 14, 2003	17.94	17.94	17.72	17.88	20,300	-0.16(-0.89%)
Mar 13, 2003	17.55	18.05	17.45	18.04	159,800	+0.45(+2.56%)
Mar 12, 2003	17.36	17.59	17.35	17.59	134,500	+0.59(+3.47%)
Mar 11, 2003	17.10	17.12	16.90	17.00	247,200	-0.26(-1.51%)
Mar 10, 2003	17.30	17.34	17.20	17.26	54,300	-0.19(-1.09%)
Mar 07, 2003	17.25	17.50	17.22	17.45	79,200	-0.34(-1.91%)
Mar 06, 2003	17.88	17.93	17.66	17.79	84,000	-0.19(-1.06%)
Mar 05, 2003	17.90	17.98	17.81	17.98	48,400	-0.03(-0.17%)
Mar 04, 2003	18.36	18.36	18.00	18.01	77,800	-0.35(-1.91%)
Mar 03, 2003	18.38	18.50	18.35	18.36	10,700	+0.04(+0.22%)
Feb 28, 2003	18.34	18.38	18.25	18.32	37,700	-0.20(-1.08%)
Feb 27, 2003	18.40	18.55	18.40	18.52	37,100	-0.03(-0.16%)
Feb 26, 2003	18.59	18.70	18.45	18.55	83,100	-0.12(-0.64%)
Feb 25, 2003	18.65	18.72	18.35	18.67	221,400	-0.04(-0.21%)
Feb 24, 2003	18.85	18.92	18.66	18.71	25,200	-0.29(-1.53%)
Feb 21, 2003	18.85	19.00	18.80	19.00	265,900	+0.05(+0.26%)
Feb 20, 2003	18.95	19.03	18.95	18.95	63,200	+0.08(+0.42%)
Feb 19, 2003	18.82	18.87	18.77	18.87	75,300	+0.06(+0.32%)
Feb 18, 2003	18.75	18.83	18.75	18.81	60,200	+0.06(+0.32%)
Feb 14, 2003	18.82	18.95	18.65	18.75	219,300	-0.17(-0.90%)
Feb 13, 2003	19.05	19.05	18.80	18.92	205,400	-0.22(-1.15%)
Feb 12, 2003	19.15	19.25	19.10	19.14	189,900	+0.03(+0.16%)
Feb 11, 2003	19.18	19.29	19.10	19.11	96,700	-0.09(-0.47%)
Feb 10, 2003	19.12	19.20	19.12	19.20	125,800	+0.09(+0.47%)
Feb 07, 2003	19.15	19.20	19.10	19.11	132,800	-0.02(-0.10%)
Feb 06, 2003	19.25	19.25	19.06	19.13	306,000	+0.03(+0.16%)
Feb 05, 2003	19.17	19.30	19.10	19.10	216,300	+0.08(+0.42%)
Feb 04, 2003	19.05	19.19	19.02	19.02	102,300	-0.28(-1.45%)
Feb 03, 2003	19.15	19.44	19.15	19.30	159,000	+0.10(+0.52%)
Jan 31, 2003	19.00	19.20	18.90	19.20	243,400	+0.29(+1.53%)
Jan 30, 2003	19.20	19.20	18.90	18.91	94,100	-0.33(-1.72%)
Jan 29, 2003	19.20	19.25	19.07	19.24	259,900	-0.06(-0.31%)
Jan 28, 2003	19.35	19.35	19.02	19.30	332,700	+0.00(+0.00%)
Jan 27, 2003	19.20	19.41	19.18	19.30	456,100	+0.24(+1.26%)
Jan 24, 2003	19.35	19.35	19.06	19.06	206,100	-0.35(-1.80%)
Jan 23, 2003	19.36	19.42	19.28	19.41	408,400	+0.30(+1.57%)
Jan 22, 2003	19.00	19.17	19.00	19.11	327,600	+0.26(+1.38%)
Jan 21, 2003	19.05	19.08	18.85	18.85	526,100	-0.03(-0.16%)
Jan 17, 2003	18.65	18.90	18.65	18.88	159,700	-0.25(-1.31%)
Jan 16, 2003	19.25	19.27	19.00	19.13	485,700	-0.14(-0.73%)
Jan 15, 2003	19.50	19.50	19.20	19.27	575,400	-0.13(-0.67%)
Jan 14, 2003	19.29	19.40	19.26	19.40	430,900	+0.17(+0.88%)
Jan 13, 2003	19.25	19.35	19.05	19.23	1,148,000	+0.33(+1.75%)
Jan 10, 2003	18.85	19.00	18.80	18.90	453,200	-0.13(-0.68%)
Jan 09, 2003	18.82	19.03	18.82	19.03	1,075,800	+0.43(+2.31%)
Jan 08, 2003	18.65	18.65	18.50	18.60	684,500	+0.72(+4.03%)
Jan 07, 2003	17.90	18.05	17.88	17.88	155,200	-0.17(-0.94%)
Jan 06, 2003	17.73	18.20	17.70	18.05	121,000	+0.32(+1.80%)
Jan 03, 2003	17.83	17.85	17.72	17.73	73,100	-0.13(-0.73%)

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.