Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.26	22.06	21.24	21.64	196,800	-0.26(-1.19%)
Mar 28, 2003	21.68	22.40	21.41	21.90	157,050	+0.20(+0.92%)
Mar 27, 2003	22.95	23.00	21.12	21.70	697,331	-3.13(-12.61%)
Mar 26, 2003	24.79	25.30	24.10	24.83	165,256	-0.07(-0.28%)
Mar 25, 2003	24.00	25.00	23.99	24.90	120,422	+0.50(+2.05%)
Mar 24, 2003	24.30	25.00	23.99	24.40	117,619	+0.03(+0.12%)
Mar 21, 2003	24.73	24.90	24.12	24.37	174,859	+0.26(+1.08%)
Mar 20, 2003	24.17	24.55	23.91	24.11	76,200	-0.14(-0.58%)
Mar 19, 2003	24.50	24.54	24.01	24.25	92,800	-0.24(-0.98%)
Mar 18, 2003	23.97	24.50	23.75	24.49	125,283	+0.39(+1.62%)
Mar 17, 2003	23.12	24.49	23.12	24.10	202,600	+0.46(+1.95%)
Mar 14, 2003	23.60	23.85	23.32	23.64	5,700,000	+0.05(+0.21%)
Mar 13, 2003	22.79	23.59	22.79	23.59	128,000	+0.74(+3.24%)
Mar 12, 2003	22.19	22.95	21.95	22.85	249,834	+0.85(+3.86%)
Mar 11, 2003	21.50	22.19	21.50	22.00	336,600	+0.51(+2.37%)
Mar 10, 2003	21.20	22.00	21.20	21.49	133,700	-0.70(-3.15%)
Mar 07, 2003	21.76	22.30	21.76	22.19	154,100	+0.07(+0.32%)
Mar 06, 2003	22.61	22.70	21.60	22.12	256,700	-0.62(-2.72%)
Mar 05, 2003	23.81	23.81	22.45	22.74	598,000	-1.22(-5.10%)
Mar 04, 2003	23.74	24.34	23.55	23.96	139,300	+0.58(+2.48%)
Mar 03, 2003	22.80	23.55	22.70	23.38	155,200	+0.48(+2.10%)
Feb 28, 2003	22.72	23.13	22.69	22.90	123,700	+0.10(+0.44%)
Feb 27, 2003	22.54	23.09	22.50	22.80	264,200	+0.50(+2.24%)
Feb 26, 2003	23.55	23.55	22.20	22.30	209,900	-1.04(-4.45%)
Feb 25, 2003	23.00	23.36	23.00	23.34	72,300	+0.13(+0.56%)
Feb 24, 2003	23.20	23.35	23.04	23.21	57,800	-0.12(-0.51%)
Feb 21, 2003	23.00	23.55	22.90	23.33	76,600	+0.13(+0.56%)
Feb 20, 2003	23.30	23.40	23.17	23.20	141,900	-0.14(-0.60%)
Feb 19, 2003	23.64	23.74	23.20	23.34	193,900	-0.09(-0.38%)
Feb 18, 2003	23.30	23.53	23.15	23.43	169,500	+0.36(+1.56%)
Feb 14, 2003	22.40	23.18	22.40	23.07	75,600	+0.50(+2.22%)
Feb 13, 2003	22.68	22.68	22.30	22.57	120,300	-0.03(-0.13%)
Feb 12, 2003	22.18	22.83	22.13	22.60	370,600	+0.35(+1.57%)
Feb 11, 2003	21.65	22.25	21.65	22.25	380,500	+0.26(+1.20%)
Feb 10, 2003	21.53	21.99	21.48	21.99	82,400	+0.05(+0.22%)
Feb 07, 2003	21.97	22.00	21.66	21.94	157,000	-0.02(-0.09%)
Feb 06, 2003	21.53	21.97	21.53	21.96	138,400	+0.25(+1.15%)
Feb 05, 2003	22.11	22.23	21.51	21.71	173,500	-0.29(-1.32%)
Feb 04, 2003	22.00	22.05	21.85	22.00	172,400	+0.00(+0.00%)
Feb 03, 2003	21.80	22.00	21.68	22.00	217,700	+0.11(+0.50%)
Jan 31, 2003	21.58	21.95	21.55	21.89	195,800	+0.19(+0.88%)
Jan 30, 2003	21.70	21.70	21.70	21.70	252,164	+0.00(+0.00%)
Jan 29, 2003	21.30	21.77	21.06	21.70	152,200	+0.36(+1.69%)
Jan 28, 2003	21.30	21.35	21.10	21.34	99,000	+0.27(+1.28%)
Jan 27, 2003	21.43	21.49	21.06	21.07	221,300	-0.39(-1.82%)
Jan 24, 2003	21.19	21.46	20.99	21.46	318,200	+0.32(+1.51%)
Jan 23, 2003	21.02	21.15	20.88	21.14	270,200	+0.29(+1.39%)
Jan 22, 2003	20.70	20.94	20.66	20.85	167,200	+0.00(+0.00%)
Jan 21, 2003	20.87	20.99	20.69	20.85	207,300	-0.05(-0.24%)
Jan 17, 2003	20.71	20.97	20.53	20.90	202,600	+0.16(+0.77%)
Jan 16, 2003	20.98	20.98	20.72	20.74	126,100	-0.19(-0.90%)
Jan 15, 2003	20.96	21.00	20.72	20.93	248,400	-0.02(-0.10%)
Jan 14, 2003	20.98	20.98	20.53	20.95	248,500	+0.15(+0.72%)
Jan 13, 2003	20.75	21.00	20.53	20.80	518,400	+0.19(+0.92%)
Jan 10, 2003	20.48	20.75	19.91	20.61	136,600	+0.11(+0.54%)
Jan 09, 2003	20.05	20.50	19.96	20.50	159,300	+0.37(+1.84%)
Jan 08, 2003	19.70	20.24	19.70	20.13	193,800	-0.03(-0.15%)
Jan 07, 2003	19.75	20.22	19.36	20.16	179,500	+0.27(+1.36%)
Jan 06, 2003	18.95	19.89	18.66	19.89	283,900	+1.10(+5.85%)
Jan 03, 2003	18.50	18.99	18.36	18.79	69,700	+0.23(+1.24%)

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.