Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	19.63	19.63	18.87	19.02	7,879,429	-0.32(-1.65%)
Mar 28, 2003	18.29	19.40	18.11	19.34	7,985,138	+1.48(+8.27%)
Mar 27, 2003	18.36	18.36	17.81	17.87	6,316,877	-0.37(-2.03%)
Mar 26, 2003	18.19	18.34	18.03	18.24	3,832,080	+0.05(+0.28%)
Mar 25, 2003	17.94	18.33	17.94	18.19	4,561,601	+0.33(+1.87%)
Mar 24, 2003	18.12	18.27	17.85	17.85	6,502,041	+0.12(+0.70%)
Mar 21, 2003	18.25	18.36	17.63	17.73	9,841,038	-0.45(-2.48%)
Mar 20, 2003	18.54	18.72	18.08	18.18	4,256,018	-0.41(-2.19%)
Mar 19, 2003	18.91	19.10	18.35	18.59	5,317,514	-0.31(-1.66%)
Mar 18, 2003	18.37	18.95	18.37	18.90	5,127,814	+0.63(+3.46%)
Mar 17, 2003	18.56	18.89	18.24	18.27	6,907,696	+0.01(+0.08%)
Mar 14, 2003	18.04	18.51	18.01	18.25	5,852,661	+0.31(+1.74%)
Mar 13, 2003	17.64	18.24	17.52	17.94	9,044,847	-0.10(-0.56%)
Mar 12, 2003	17.93	18.27	17.75	18.04	6,943,712	+0.04(+0.20%)
Mar 11, 2003	18.16	18.53	17.94	18.00	6,104,220	-0.30(-1.63%)
Mar 10, 2003	18.96	19.05	18.27	18.30	8,124,114	-0.58(-3.08%)
Mar 07, 2003	20.00	20.00	18.56	18.89	8,335,396	-0.84(-4.24%)
Mar 06, 2003	19.68	19.93	19.41	19.72	4,777,969	+0.04(+0.22%)
Mar 05, 2003	19.86	20.01	19.59	19.68	4,496,305	-0.15(-0.73%)
Mar 04, 2003	19.69	19.92	19.69	19.82	3,729,119	+0.31(+1.57%)
Mar 03, 2003	19.55	19.69	19.39	19.52	4,636,793	-0.36(-1.83%)
Feb 28, 2003	19.57	20.01	19.53	19.88	5,250,570	+0.35(+1.79%)
Feb 27, 2003	19.79	19.89	19.40	19.53	6,372,412	-0.47(-2.36%)
Feb 26, 2003	19.64	20.14	19.64	20.01	5,152,695	+0.28(+1.40%)
Feb 25, 2003	20.19	20.33	19.62	19.73	6,733,392	-0.36(-1.77%)
Feb 24, 2003	20.02	20.51	19.93	20.09	6,714,697	+0.07(+0.36%)
Feb 21, 2003	20.62	20.68	19.73	20.01	8,237,659	-0.56(-2.72%)
Feb 20, 2003	20.26	20.73	20.26	20.57	7,174,789	+0.49(+2.46%)
Feb 19, 2003	19.95	20.33	19.90	20.08	5,147,472	+0.31(+1.55%)
Feb 18, 2003	19.50	19.90	19.29	19.77	8,733,629	-0.04(-0.22%)
Feb 14, 2003	20.41	20.42	19.57	19.82	9,253,518	-0.87(-4.22%)
Feb 13, 2003	19.86	20.69	19.86	20.69	7,605,188	+0.97(+4.94%)
Feb 12, 2003	20.31	20.62	19.71	19.71	8,954,809	-1.02(-4.91%)
Feb 11, 2003	20.04	20.83	20.02	20.73	5,740,766	+0.63(+3.11%)
Feb 10, 2003	20.73	20.89	20.04	20.11	5,587,493	-0.57(-2.74%)
Feb 07, 2003	20.91	21.26	20.49	20.67	5,803,449	-0.13(-0.63%)
Feb 06, 2003	20.90	21.28	20.48	20.81	6,958,696	-0.09(-0.42%)
Feb 05, 2003	21.61	21.79	20.54	20.89	13,774,842	-0.78(-3.59%)
Feb 04, 2003	21.45	21.82	21.36	21.67	9,849,286	+0.77(+3.69%)
Feb 03, 2003	21.31	21.31	20.79	20.90	5,187,886	-0.16(-0.76%)
Jan 31, 2003	21.64	21.64	21.01	21.06	6,238,247	-0.42(-1.96%)
Jan 30, 2003	20.98	21.57	20.84	21.48	7,710,211	+0.52(+2.50%)
Jan 29, 2003	21.43	21.60	20.89	20.96	6,496,954	-0.47(-2.21%)
Jan 28, 2003	21.33	21.53	20.95	21.43	7,453,016	+0.02(+0.10%)
Jan 27, 2003	21.94	22.18	21.29	21.41	10,532,894	-0.52(-2.39%)
Jan 24, 2003	21.42	22.07	21.42	21.93	9,027,664	+0.46(+2.13%)
Jan 23, 2003	20.81	21.89	20.81	21.47	14,037,123	+0.67(+3.22%)
Jan 22, 2003	20.33	20.84	20.31	20.81	6,695,177	+0.52(+2.55%)
Jan 21, 2003	20.12	20.47	19.83	20.29	5,563,850	+0.17(+0.87%)
Jan 17, 2003	20.88	20.91	20.01	20.11	8,081,363	-0.63(-3.05%)
Jan 16, 2003	20.03	20.87	20.02	20.75	8,427,222	+0.74(+3.71%)
Jan 15, 2003	19.71	20.22	19.56	20.01	5,394,769	+0.18(+0.92%)
Jan 14, 2003	20.34	20.58	19.79	19.82	5,755,062	-0.57(-2.78%)
Jan 13, 2003	20.55	20.94	20.36	20.39	4,864,708	-0.42(-2.03%)
Jan 10, 2003	20.51	20.94	20.24	20.81	7,456,865	+0.47(+2.32%)
Jan 09, 2003	20.78	20.81	20.24	20.34	8,239,996	-0.56(-2.68%)
Jan 08, 2003	20.26	21.13	20.26	20.90	9,678,006	+0.65(+3.20%)
Jan 07, 2003	20.98	21.09	20.25	20.25	10,122,289	-1.03(-4.82%)
Jan 06, 2003	21.92	22.22	21.14	21.28	8,187,348	-0.63(-2.89%)
Jan 03, 2003	21.40	22.26	21.22	21.91	6,749,338	+0.31(+1.41%)

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.