Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	15.18	15.68	15.18	15.50	4,011,193	-0.15(-0.97%)
Mar 28, 2003	15.44	15.78	15.44	15.65	4,899,031	+0.14(+0.92%)
Mar 27, 2003	15.95	15.95	15.51	15.51	7,037,599	-0.45(-2.80%)
Mar 26, 2003	16.09	16.16	15.95	15.95	6,692,669	-0.10(-0.61%)
Mar 25, 2003	16.09	16.32	15.93	16.05	6,940,447	-0.09(-0.55%)
Mar 24, 2003	16.72	16.72	15.92	16.14	5,787,074	-0.57(-3.43%)
Mar 21, 2003	17.07	17.52	15.92	16.71	29,884,846	-2.15(-11.40%)
Mar 20, 2003	18.40	19.02	18.15	18.86	6,874,523	+0.46(+2.50%)
Mar 19, 2003	18.17	18.42	18.08	18.40	3,004,567	+0.23(+1.27%)
Mar 18, 2003	18.20	18.37	17.98	18.17	3,714,838	-0.01(-0.08%)
Mar 17, 2003	17.28	18.19	17.13	18.19	5,331,521	+0.91(+5.28%)
Mar 14, 2003	17.47	17.66	17.16	17.28	4,341,632	-0.01(-0.06%)
Mar 13, 2003	16.71	17.32	16.67	17.29	5,539,091	+0.87(+5.31%)
Mar 12, 2003	16.10	16.43	15.81	16.41	5,572,360	+0.16(+0.99%)
Mar 11, 2003	16.47	16.67	16.15	16.25	3,792,192	-0.21(-1.28%)
Mar 10, 2003	17.09	17.14	16.36	16.46	4,076,505	-0.73(-4.27%)
Mar 07, 2003	17.25	17.25	16.66	17.20	4,896,786	-0.05(-0.28%)
Mar 06, 2003	17.64	17.64	17.05	17.25	2,978,034	-0.40(-2.25%)
Mar 05, 2003	17.44	17.67	17.33	17.64	2,998,240	+0.21(+1.21%)
Mar 04, 2003	17.75	17.88	17.42	17.43	3,210,301	-0.34(-1.93%)
Mar 03, 2003	18.18	18.35	17.75	17.78	2,750,870	-0.28(-1.55%)
Feb 28, 2003	17.96	18.34	17.96	18.05	3,919,143	+0.13(+0.74%)
Feb 27, 2003	17.64	18.03	17.48	17.92	3,303,371	+0.38(+2.15%)
Feb 26, 2003	17.72	17.73	17.48	17.55	3,592,786	-0.17(-0.97%)
Feb 25, 2003	17.61	17.83	17.24	17.72	5,492,760	-0.00(-0.03%)
Feb 24, 2003	18.36	18.37	17.69	17.72	3,664,425	-0.76(-4.11%)
Feb 21, 2003	18.26	18.53	18.20	18.48	4,697,992	+0.26(+1.43%)
Feb 20, 2003	18.56	18.60	18.21	18.22	2,765,974	-0.24(-1.30%)
Feb 19, 2003	18.47	18.52	18.30	18.46	2,459,006	-0.01(-0.08%)
Feb 18, 2003	18.37	18.64	18.37	18.48	2,533,911	+0.21(+1.15%)
Feb 14, 2003	17.80	18.27	17.62	18.27	2,568,608	+0.47(+2.62%)
Feb 13, 2003	17.87	17.93	17.51	17.80	3,186,625	-0.11(-0.60%)
Feb 12, 2003	18.21	18.37	17.84	17.91	2,712,907	-0.30(-1.64%)
Feb 11, 2003	18.35	18.55	17.97	18.21	3,816,072	-0.14(-0.75%)
Feb 10, 2003	18.18	18.37	17.99	18.34	2,861,697	+0.21(+1.16%)
Feb 07, 2003	18.52	18.57	18.09	18.13	3,070,900	-0.19(-1.02%)
Feb 06, 2003	18.42	18.46	18.05	18.32	5,326,826	-0.20(-1.08%)
Feb 05, 2003	19.02	19.02	18.47	18.52	4,910,665	-0.32(-1.69%)
Feb 04, 2003	19.29	19.29	18.65	18.84	6,381,415	-0.45(-2.31%)
Feb 03, 2003	19.38	19.64	19.21	19.28	3,697,898	-0.11(-0.58%)
Jan 31, 2003	18.98	19.48	18.87	19.40	3,129,477	+0.42(+2.22%)
Jan 30, 2003	19.53	19.53	18.98	18.98	4,746,364	-0.56(-2.86%)
Jan 29, 2003	19.68	19.72	19.21	19.53	3,574,825	-0.14(-0.70%)
Jan 28, 2003	19.50	19.70	19.44	19.67	3,704,837	+0.31(+1.62%)
Jan 27, 2003	19.26	19.75	19.25	19.36	5,965,254	-0.11(-0.58%)
Jan 24, 2003	19.84	19.84	19.43	19.47	6,117,513	-0.42(-2.12%)
Jan 23, 2003	19.70	19.96	19.58	19.89	4,280,198	+0.32(+1.65%)
Jan 22, 2003	19.75	19.75	19.30	19.57	10,543,031	-0.18(-0.89%)
Jan 21, 2003	19.90	19.97	19.73	19.75	5,492,964	-0.16(-0.79%)
Jan 17, 2003	19.65	19.99	19.56	19.90	5,525,212	+0.13(+0.64%)
Jan 16, 2003	19.64	19.92	19.61	19.77	6,657,564	+0.13(+0.65%)
Jan 15, 2003	19.57	19.72	19.43	19.65	20,629,284	+0.00(+0.00%)
Jan 14, 2003	19.73	19.82	19.54	19.65	6,579,189	-0.18(-0.91%)
Jan 13, 2003	19.87	20.22	19.82	19.83	4,752,079	+0.12(+0.60%)
Jan 10, 2003	19.11	19.75	19.10	19.71	6,436,114	+0.02(+0.10%)
Jan 09, 2003	19.72	19.98	19.62	19.69	3,786,886	+0.09(+0.47%)
Jan 08, 2003	20.18	20.18	19.51	19.60	3,419,708	-0.57(-2.84%)
Jan 07, 2003	20.31	20.48	20.01	20.17	2,631,063	-0.22(-1.08%)
Jan 06, 2003	19.73	20.48	19.71	20.39	2,273,682	+0.65(+3.30%)
Jan 03, 2003	19.70	20.04	19.63	19.74	2,255,518	-0.19(-0.96%)

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.