Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.31	14.50	14.27	14.41	2,511,075	-0.05(-0.37%)
Mar 28, 2003	14.47	14.53	14.40	14.47	1,383,771	-0.00(-0.03%)
Mar 27, 2003	14.31	14.56	14.26	14.47	2,474,310	+0.06(+0.44%)
Mar 26, 2003	14.45	14.48	14.32	14.41	990,432	-0.08(-0.53%)
Mar 25, 2003	14.27	14.53	14.22	14.48	1,294,738	+0.19(+1.36%)
Mar 24, 2003	14.79	14.81	14.27	14.29	1,331,946	-0.52(-3.51%)
Mar 21, 2003	14.65	14.81	14.55	14.81	2,121,058	+0.25(+1.74%)
Mar 20, 2003	14.61	14.87	14.48	14.56	1,267,054	-0.09(-0.62%)
Mar 19, 2003	14.65	14.79	14.58	14.65	1,321,979	-0.04(-0.28%)
Mar 18, 2003	14.58	14.72	14.40	14.69	1,601,923	+0.11(+0.77%)
Mar 17, 2003	14.06	14.58	13.99	14.58	1,371,590	+0.44(+3.13%)
Mar 14, 2003	14.05	14.22	13.96	14.13	1,601,037	+0.11(+0.81%)
Mar 13, 2003	13.73	14.04	13.57	14.02	1,292,966	+0.48(+3.53%)
Mar 12, 2003	13.52	13.61	13.30	13.54	1,674,345	+0.02(+0.17%)
Mar 11, 2003	13.48	13.74	13.48	13.52	1,497,830	+0.02(+0.13%)
Mar 10, 2003	13.75	13.76	13.50	13.50	1,494,286	-0.45(-3.20%)
Mar 07, 2003	13.73	14.00	13.65	13.95	1,575,346	+0.07(+0.52%)
Mar 06, 2003	13.82	13.94	13.72	13.88	1,429,616	-0.01(-0.06%)
Mar 05, 2003	13.89	14.01	13.82	13.88	2,049,744	-0.04(-0.26%)
Mar 04, 2003	14.02	14.04	13.89	13.92	2,269,889	-0.08(-0.55%)
Mar 03, 2003	14.06	14.22	13.96	14.00	2,619,818	-0.02(-0.13%)
Feb 28, 2003	14.00	14.20	13.94	14.02	1,816,753	+0.13(+0.94%)
Feb 27, 2003	13.99	13.99	13.79	13.88	2,763,555	-0.07(-0.52%)
Feb 26, 2003	14.09	14.09	13.88	13.96	1,538,803	-0.15(-1.09%)
Feb 25, 2003	13.91	14.11	13.82	14.11	1,839,343	-0.02(-0.16%)
Feb 24, 2003	14.34	14.34	14.13	14.13	1,459,958	-0.27(-1.85%)
Feb 21, 2003	14.43	14.47	14.25	14.40	3,016,257	+0.02(+0.16%)
Feb 20, 2003	14.51	14.53	14.33	14.38	1,433,824	-0.10(-0.72%)
Feb 19, 2003	14.74	14.75	14.42	14.48	1,238,705	-0.32(-2.17%)
Feb 18, 2003	14.73	14.90	14.72	14.80	1,172,041	+0.16(+1.11%)
Feb 14, 2003	14.40	14.64	14.37	14.64	966,292	+0.23(+1.63%)
Feb 13, 2003	14.48	14.49	14.27	14.40	1,601,480	-0.08(-0.53%)
Feb 12, 2003	14.50	14.61	14.45	14.48	1,403,703	-0.01(-0.09%)
Feb 11, 2003	14.61	14.72	14.42	14.49	1,479,005	-0.05(-0.31%)
Feb 10, 2003	14.48	14.65	14.34	14.54	1,847,538	+0.05(+0.31%)
Feb 07, 2003	14.66	14.68	14.45	14.49	1,338,368	-0.09(-0.62%)
Feb 06, 2003	14.56	14.78	14.53	14.58	1,313,563	+0.03(+0.19%)
Feb 05, 2003	14.68	14.81	14.51	14.56	2,047,972	-0.13(-0.86%)
Feb 04, 2003	14.63	14.72	14.44	14.68	1,551,427	+0.04(+0.25%)
Feb 03, 2003	14.67	14.78	14.48	14.65	2,608,302	-0.05(-0.31%)
Jan 31, 2003	14.56	14.90	14.47	14.69	2,468,551	+0.06(+0.43%)
Jan 30, 2003	15.08	15.09	14.59	14.63	996,634	-0.52(-3.43%)
Jan 29, 2003	14.95	15.19	14.77	15.15	2,041,771	+0.00(+0.00%)
Jan 28, 2003	14.78	15.19	14.75	15.15	1,217,000	+0.44(+2.98%)
Jan 27, 2003	14.75	14.87	14.57	14.71	1,290,751	-0.04(-0.24%)
Jan 24, 2003	15.35	15.35	14.73	14.75	1,014,794	-0.63(-4.08%)
Jan 23, 2003	15.11	15.41	14.99	15.37	1,091,646	+0.38(+2.53%)
Jan 22, 2003	15.04	15.33	14.92	14.99	1,735,029	-0.16(-1.04%)
Jan 21, 2003	15.35	15.37	15.14	15.15	2,048,415	-0.12(-0.77%)
Jan 17, 2003	15.36	15.40	15.15	15.27	1,943,215	-0.08(-0.53%)
Jan 16, 2003	15.24	15.48	15.24	15.35	2,432,008	+0.09(+0.59%)
Jan 15, 2003	15.24	15.30	15.13	15.26	1,748,096	+0.02(+0.15%)
Jan 14, 2003	15.12	15.28	15.01	15.24	1,687,633	+0.12(+0.78%)
Jan 13, 2003	15.17	15.24	14.98	15.12	924,433	-0.03(-0.18%)
Jan 10, 2003	15.13	15.30	15.04	15.15	1,691,177	-0.09(-0.62%)
Jan 09, 2003	15.00	15.37	15.00	15.24	1,465,052	+0.23(+1.53%)
Jan 08, 2003	15.11	15.13	14.93	15.01	1,506,467	-0.10(-0.66%)
Jan 07, 2003	15.31	15.37	15.04	15.11	2,432,008	-0.29(-1.91%)
Jan 06, 2003	14.99	15.51	14.99	15.41	1,730,599	+0.35(+2.31%)
Jan 03, 2003	15.08	15.11	14.86	15.06	1,527,064	+0.02(+0.15%)

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.