Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.98	16.29	15.71	16.13	680,587	+0.08(+0.53%)
Mar 28, 2003	16.24	16.29	16.05	16.05	409,671	-0.20(-1.20%)
Mar 27, 2003	16.26	16.39	16.10	16.24	818,872	-0.10(-0.62%)
Mar 26, 2003	16.55	16.64	16.26	16.34	552,785	-0.20(-1.23%)
Mar 25, 2003	16.30	16.62	16.29	16.55	874,940	+0.20(+1.25%)
Mar 24, 2003	16.97	16.97	16.22	16.34	601,315	-0.62(-3.65%)
Mar 21, 2003	16.72	17.07	16.66	16.96	1,229,957	+0.36(+2.15%)
Mar 20, 2003	16.46	16.80	15.96	16.61	817,694	+0.14(+0.88%)
Mar 19, 2003	16.29	16.46	16.20	16.46	426,986	+0.08(+0.52%)
Mar 18, 2003	16.69	16.78	16.26	16.38	806,857	-0.30(-1.78%)
Mar 17, 2003	15.91	16.72	15.70	16.67	881,065	+0.76(+4.80%)
Mar 14, 2003	15.59	16.13	15.46	15.91	693,662	+0.28(+1.79%)
Mar 13, 2003	14.99	15.63	14.99	15.63	422,275	+0.72(+4.84%)
Mar 12, 2003	14.70	14.94	13.88	14.91	470,922	+0.05(+0.34%)
Mar 11, 2003	15.11	15.32	14.84	14.86	357,608	-0.30(-1.96%)
Mar 10, 2003	15.26	15.28	15.11	15.15	373,863	-0.21(-1.38%)
Mar 07, 2003	14.96	15.47	14.94	15.37	602,610	+0.07(+0.44%)
Mar 06, 2003	15.50	15.50	15.20	15.30	432,287	-0.20(-1.31%)
Mar 05, 2003	15.45	15.69	15.41	15.50	473,278	-0.03(-0.16%)
Mar 04, 2003	16.00	16.02	15.49	15.53	717,337	-0.41(-2.56%)
Mar 03, 2003	16.13	16.18	15.92	15.94	698,491	-0.11(-0.69%)
Feb 28, 2003	16.14	16.34	16.05	16.05	385,289	-0.09(-0.58%)
Feb 27, 2003	15.62	16.14	15.52	16.14	430,167	+0.53(+3.43%)
Feb 26, 2003	15.88	15.88	15.58	15.60	558,793	-0.28(-1.76%)
Feb 25, 2003	15.75	15.89	15.48	15.88	413,323	+0.11(+0.70%)
Feb 24, 2003	16.16	16.17	15.75	15.77	394,359	-0.38(-2.36%)
Feb 21, 2003	15.96	16.22	15.70	16.16	432,994	+0.36(+2.31%)
Feb 20, 2003	16.06	16.08	15.74	15.79	465,032	-0.20(-1.22%)
Feb 19, 2003	16.22	16.22	15.87	15.99	309,668	-0.25(-1.52%)
Feb 18, 2003	16.22	16.50	16.14	16.23	451,369	+0.02(+0.10%)
Feb 14, 2003	15.94	16.25	15.79	16.22	268,206	+0.33(+2.08%)
Feb 13, 2003	15.88	16.11	15.74	15.88	489,179	+0.01(+0.05%)
Feb 12, 2003	16.09	16.17	15.88	15.88	328,985	-0.24(-1.48%)
Feb 11, 2003	16.21	16.42	16.08	16.11	374,217	-0.02(-0.11%)
Feb 10, 2003	15.89	16.29	15.89	16.13	615,449	+0.15(+0.96%)
Feb 07, 2003	16.32	16.43	15.98	15.98	284,932	-0.28(-1.72%)
Feb 06, 2003	16.28	16.46	16.14	16.26	350,070	-0.02(-0.10%)
Feb 05, 2003	16.43	16.68	16.27	16.27	529,463	-0.07(-0.42%)
Feb 04, 2003	16.60	16.67	16.31	16.34	387,645	-0.43(-2.58%)
Feb 03, 2003	16.58	16.86	16.55	16.78	449,131	+0.25(+1.49%)
Jan 31, 2003	16.14	16.75	16.14	16.53	431,816	+0.40(+2.47%)
Jan 30, 2003	16.14	16.65	15.96	16.13	1,012,518	+0.02(+0.11%)
Jan 29, 2003	15.92	16.29	15.71	16.11	604,848	-0.04(-0.26%)
Jan 28, 2003	16.19	16.22	15.84	16.16	513,090	+0.26(+1.66%)
Jan 27, 2003	15.81	16.17	15.81	15.89	673,402	-0.23(-1.42%)
Jan 24, 2003	16.56	16.56	16.07	16.12	891,312	-0.59(-3.51%)
Jan 23, 2003	16.39	16.72	16.39	16.71	481,523	+0.31(+1.92%)
Jan 22, 2003	16.47	16.55	16.17	16.39	582,939	-0.21(-1.28%)
Jan 21, 2003	17.02	17.06	16.60	16.61	529,699	-0.37(-2.20%)
Jan 17, 2003	17.17	17.17	16.89	16.98	329,928	-0.19(-1.09%)
Jan 16, 2003	17.43	17.44	17.06	17.17	402,368	-0.26(-1.51%)
Jan 15, 2003	17.74	17.75	17.25	17.43	437,823	-0.31(-1.77%)
Jan 14, 2003	17.73	17.80	17.49	17.74	399,306	+0.02(+0.10%)
Jan 13, 2003	17.96	18.07	17.68	17.73	348,892	-0.08(-0.48%)
Jan 10, 2003	17.40	18.00	17.40	17.81	476,458	+0.08(+0.48%)
Jan 09, 2003	17.32	17.81	17.32	17.73	278,572	+0.44(+2.55%)
Jan 08, 2003	17.59	17.59	17.24	17.29	281,516	-0.36(-2.07%)
Jan 07, 2003	17.45	17.81	17.37	17.65	443,830	+0.17(+0.97%)
Jan 06, 2003	17.28	17.55	17.25	17.48	317,678	+0.21(+1.23%)
Jan 03, 2003	17.49	17.54	17.23	17.27	436,998	-0.24(-1.36%)

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.