Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	20.27	20.61	20.00	20.41	4,445,500	-0.07(-0.34%)
Mar 28, 2003	20.80	20.80	20.38	20.48	4,572,300	-0.37(-1.78%)
Mar 27, 2003	20.76	20.98	20.62	20.84	2,930,200	-0.17(-0.81%)
Mar 26, 2003	20.73	21.25	20.70	21.02	4,756,000	+0.27(+1.28%)
Mar 25, 2003	20.40	20.89	20.40	20.75	4,800,200	+0.36(+1.74%)
Mar 24, 2003	20.77	20.77	20.25	20.39	4,678,500	-0.88(-4.11%)
Mar 21, 2003	20.95	21.34	20.68	21.27	5,270,100	+0.69(+3.35%)
Mar 20, 2003	20.84	20.84	20.00	20.58	4,359,200	+0.11(+0.54%)
Mar 19, 2003	19.90	20.58	19.89	20.47	4,760,000	+0.33(+1.66%)
Mar 18, 2003	20.05	20.14	19.57	20.14	4,927,300	+0.09(+0.42%)
Mar 17, 2003	19.50	20.09	19.14	20.05	6,777,100	+0.53(+2.69%)
Mar 14, 2003	19.29	19.69	19.17	19.52	4,797,100	+0.23(+1.22%)
Mar 13, 2003	18.64	19.38	18.60	19.29	5,330,700	+0.84(+4.55%)
Mar 12, 2003	18.10	18.48	17.73	18.45	3,788,800	+0.25(+1.37%)
Mar 11, 2003	18.45	18.59	18.13	18.20	4,486,300	-0.29(-1.57%)
Mar 10, 2003	18.80	18.96	18.40	18.49	3,857,900	-0.53(-2.79%)
Mar 07, 2003	18.73	19.09	17.98	19.02	5,228,600	+0.29(+1.58%)
Mar 06, 2003	18.71	19.05	18.50	18.73	4,756,900	-0.08(-0.45%)
Mar 05, 2003	18.88	18.91	18.45	18.81	6,404,700	+0.04(+0.19%)
Mar 04, 2003	19.20	19.50	18.75	18.77	8,195,300	-0.86(-4.38%)
Mar 03, 2003	19.77	19.93	19.55	19.64	6,423,100	-0.01(-0.08%)
Feb 28, 2003	19.50	19.80	19.50	19.65	4,825,600	+0.23(+1.21%)
Feb 27, 2003	19.73	19.75	19.20	19.41	4,866,800	-0.09(-0.44%)
Feb 26, 2003	19.18	19.83	19.18	19.50	6,952,600	+0.19(+0.98%)
Feb 25, 2003	18.88	19.31	18.55	19.31	7,789,400	+0.26(+1.36%)
Feb 24, 2003	18.93	19.25	18.55	19.05	13,054,900	+1.04(+5.77%)
Feb 21, 2003	17.50	18.13	17.41	18.01	4,748,100	+0.54(+3.06%)
Feb 20, 2003	17.45	17.73	17.43	17.48	3,664,400	-0.02(-0.14%)
Feb 19, 2003	17.77	17.90	17.48	17.50	3,216,700	-0.33(-1.85%)
Feb 18, 2003	17.50	18.08	17.48	17.83	3,696,900	+0.35(+2.00%)
Feb 14, 2003	16.95	17.48	16.76	17.48	4,679,700	+0.48(+2.79%)
Feb 13, 2003	17.15	17.15	16.68	17.00	2,723,700	-0.12(-0.73%)
Feb 12, 2003	17.25	17.50	17.12	17.13	2,270,000	-0.16(-0.90%)
Feb 11, 2003	17.38	17.52	17.12	17.29	3,395,500	+0.09(+0.49%)
Feb 10, 2003	17.16	17.25	16.82	17.20	3,146,500	+0.16(+0.94%)
Feb 07, 2003	17.62	17.72	16.90	17.04	3,497,900	-0.28(-1.62%)
Feb 06, 2003	17.31	17.60	17.14	17.32	4,687,100	+0.01(+0.06%)
Feb 05, 2003	17.50	17.62	17.27	17.31	3,527,800	-0.09(-0.49%)
Feb 04, 2003	17.65	17.65	17.25	17.39	3,153,400	-0.25(-1.44%)
Feb 03, 2003	17.27	17.77	17.25	17.65	5,355,300	+0.56(+3.28%)
Jan 31, 2003	16.95	17.48	16.93	17.09	5,459,800	+0.09(+0.53%)
Jan 30, 2003	17.45	17.68	16.93	17.00	4,404,000	-0.31(-1.79%)
Jan 29, 2003	17.30	17.45	17.06	17.31	3,791,000	+0.01(+0.06%)
Jan 28, 2003	17.32	17.53	17.28	17.30	4,628,800	+0.10(+0.58%)
Jan 27, 2003	17.06	17.46	17.00	17.20	5,375,400	+0.14(+0.82%)
Jan 24, 2003	17.50	17.53	16.93	17.06	5,284,400	-0.44(-2.51%)
Jan 23, 2003	17.68	17.87	17.40	17.50	6,334,000	-0.07(-0.43%)
Jan 22, 2003	17.83	18.05	17.57	17.57	5,987,000	-0.25(-1.40%)
Jan 21, 2003	18.48	18.52	17.82	17.82	5,255,000	-0.53(-2.86%)
Jan 17, 2003	18.84	18.89	18.34	18.35	5,372,500	-0.56(-2.96%)
Jan 16, 2003	19.02	19.20	18.75	18.91	3,930,400	-0.09(-0.47%)
Jan 15, 2003	19.00	19.12	18.81	19.00	4,022,900	+0.14(+0.72%)
Jan 14, 2003	18.50	19.02	18.50	18.86	4,212,000	-0.16(-0.84%)
Jan 13, 2003	19.50	19.50	18.95	19.02	3,400,700	-0.20(-1.04%)
Jan 10, 2003	19.07	19.52	18.98	19.23	3,645,200	+0.02(+0.08%)
Jan 09, 2003	18.79	19.27	18.79	19.21	7,493,200	+0.62(+3.36%)
Jan 08, 2003	18.52	18.89	18.45	18.59	5,524,700	+0.11(+0.60%)
Jan 07, 2003	18.50	18.74	18.38	18.48	7,135,000	+0.23(+1.23%)
Jan 06, 2003	18.62	18.74	18.25	18.25	7,921,300	-0.21(-1.14%)
Jan 03, 2003	19.68	19.68	18.06	18.46	15,679,900	-1.21(-6.18%)

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.