Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.37	21.37	19.87	19.99	143,074	-1.63(-7.55%)
Mar 28, 2003	20.97	21.74	20.97	21.62	73,191	+0.66(+3.15%)
Mar 27, 2003	20.47	21.05	20.47	20.96	56,926	+0.49(+2.37%)
Mar 26, 2003	20.60	20.82	20.44	20.47	17,229	-0.18(-0.88%)
Mar 25, 2003	20.50	20.73	20.37	20.65	21,640	+0.16(+0.78%)
Mar 24, 2003	21.08	21.08	20.42	20.50	94,969	-0.58(-2.75%)
Mar 21, 2003	20.62	21.11	20.39	21.08	41,350	+0.60(+2.94%)
Mar 20, 2003	19.84	20.48	19.77	20.47	42,178	+0.60(+3.03%)
Mar 19, 2003	20.67	20.67	19.59	19.87	244,659	-0.80(-3.86%)
Mar 18, 2003	19.88	20.68	19.77	20.67	166,093	+0.90(+4.55%)
Mar 17, 2003	19.15	20.30	19.15	19.77	51,688	+0.51(+2.64%)
Mar 14, 2003	18.95	19.59	18.95	19.26	45,348	+0.16(+0.84%)
Mar 13, 2003	18.65	19.35	18.62	19.10	44,383	+0.53(+2.85%)
Mar 12, 2003	18.72	18.79	18.57	18.57	30,186	-0.22(-1.20%)
Mar 11, 2003	18.91	19.02	18.79	18.80	71,675	-0.15(-0.80%)
Mar 10, 2003	19.44	19.44	18.91	18.95	48,242	-0.57(-2.94%)
Mar 07, 2003	19.23	19.70	19.08	19.52	86,974	+0.19(+0.98%)
Mar 06, 2003	19.95	19.95	19.23	19.33	96,209	-0.69(-3.44%)
Mar 05, 2003	20.57	20.70	19.84	20.02	139,352	-0.44(-2.13%)
Mar 04, 2003	20.57	20.73	20.35	20.46	38,180	+0.00(+0.00%)
Mar 03, 2003	20.53	20.66	20.31	20.46	9,648	-0.15(-0.74%)
Feb 28, 2003	20.69	20.73	20.46	20.61	36,113	-0.05(-0.25%)
Feb 27, 2003	20.75	20.75	20.56	20.66	15,437	-0.09(-0.42%)
Feb 26, 2003	20.79	20.83	20.64	20.75	26,740	-0.09(-0.42%)
Feb 25, 2003	20.67	20.84	20.49	20.84	20,813	+0.17(+0.81%)
Feb 24, 2003	20.73	20.90	20.60	20.67	23,018	-0.07(-0.31%)
Feb 21, 2003	20.81	20.81	20.57	20.73	19,572	-0.15(-0.69%)
Feb 20, 2003	20.91	21.04	20.63	20.88	32,253	-0.03(-0.14%)
Feb 19, 2003	21.00	21.00	20.79	20.91	51,688	-0.09(-0.45%)
Feb 18, 2003	21.21	21.22	20.45	21.00	62,715	-0.18(-0.86%)
Feb 14, 2003	20.81	21.18	20.57	21.18	19,848	+0.36(+1.74%)
Feb 13, 2003	20.97	21.00	20.61	20.82	34,183	-0.24(-1.14%)
Feb 12, 2003	21.05	21.18	20.64	21.06	30,186	+0.02(+0.10%)
Feb 11, 2003	21.11	21.18	20.68	21.04	39,007	-0.15(-0.68%)
Feb 10, 2003	21.18	21.24	21.05	21.18	27,291	-0.01(-0.07%)
Feb 07, 2003	21.76	21.77	21.19	21.20	83,253	-0.67(-3.08%)
Feb 06, 2003	22.37	22.37	21.84	21.87	34,045	-0.49(-2.21%)
Feb 05, 2003	22.42	22.45	22.31	22.37	35,975	-0.05(-0.23%)
Feb 04, 2003	22.31	22.67	22.13	22.42	85,183	+0.11(+0.49%)
Feb 03, 2003	22.49	22.49	22.02	22.31	38,456	-0.05(-0.23%)
Jan 31, 2003	21.91	22.36	21.76	22.36	42,729	+0.53(+2.43%)
Jan 30, 2003	22.39	22.39	21.66	21.83	537,562	-0.58(-2.59%)
Jan 29, 2003	22.59	22.59	21.82	22.41	41,075	-0.20(-0.90%)
Jan 28, 2003	21.87	22.61	21.69	22.61	40,799	+0.79(+3.62%)
Jan 27, 2003	21.76	22.06	21.76	21.82	17,918	-0.08(-0.36%)
Jan 24, 2003	22.52	22.52	21.90	21.90	25,913	-0.69(-3.05%)
Jan 23, 2003	23.18	23.18	22.38	22.59	25,775	-0.48(-2.08%)
Jan 22, 2003	22.85	23.28	22.82	23.07	28,256	+0.25(+1.11%)
Jan 21, 2003	23.47	23.58	22.82	22.82	125,706	-0.73(-3.08%)
Jan 17, 2003	23.93	24.05	23.54	23.54	14,197	-0.40(-1.67%)
Jan 16, 2003	23.52	24.06	23.51	23.94	25,086	+0.43(+1.82%)
Jan 15, 2003	23.83	23.83	23.40	23.51	194,900	-0.32(-1.34%)
Jan 14, 2003	24.01	24.09	23.81	23.83	20,399	-0.33(-1.35%)
Jan 13, 2003	23.67	24.30	23.57	24.16	32,529	+0.44(+1.83%)
Jan 10, 2003	23.61	23.72	23.51	23.72	14,472	+0.05(+0.21%)
Jan 09, 2003	23.67	23.72	23.48	23.67	29,772	+0.05(+0.22%)
Jan 08, 2003	23.80	24.09	23.61	23.62	37,078	-0.25(-1.03%)
Jan 07, 2003	23.60	23.97	23.14	23.87	156,031	+0.28(+1.17%)
Jan 06, 2003	22.80	23.88	22.80	23.59	41,764	+0.85(+3.73%)
Jan 03, 2003	22.56	22.82	22.24	22.74	23,294	+0.07(+0.32%)

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.