Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.31	10.39	9.810	9.842	2,633,245	-0.61(-5.80%)
Mar 28, 2003	10.87	10.91	10.41	10.45	2,041,924	-0.45(-4.12%)
Mar 27, 2003	10.93	11.07	10.76	10.90	1,520,564	-0.13(-1.18%)
Mar 26, 2003	11.09	11.31	10.94	11.03	1,561,796	-0.08(-0.70%)
Mar 25, 2003	11.04	11.20	10.79	11.11	2,697,790	+0.02(+0.16%)
Mar 24, 2003	11.34	11.43	10.98	11.09	1,566,098	-0.63(-5.38%)
Mar 21, 2003	12.39	12.40	11.41	11.72	2,460,683	+0.23(+2.03%)
Mar 20, 2003	11.35	11.73	11.15	11.49	1,999,061	+0.11(+0.99%)
Mar 19, 2003	11.50	11.55	11.10	11.37	1,639,619	-0.13(-1.13%)
Mar 18, 2003	11.35	11.56	11.12	11.50	2,875,654	+0.09(+0.83%)
Mar 17, 2003	10.66	11.47	10.60	11.41	2,620,330	+0.63(+5.86%)
Mar 14, 2003	11.00	11.15	10.61	10.78	1,725,747	-0.30(-2.74%)
Mar 13, 2003	10.39	11.08	10.38	11.08	2,062,247	+0.85(+8.28%)
Mar 12, 2003	10.15	10.37	9.930	10.23	2,173,839	+0.10(+0.94%)
Mar 11, 2003	10.21	10.31	9.938	10.14	1,151,465	+0.01(+0.08%)
Mar 10, 2003	10.39	10.39	10.07	10.13	1,177,732	-0.31(-2.97%)
Mar 07, 2003	10.28	10.47	10.13	10.44	5,346,430	-0.22(-2.11%)
Mar 06, 2003	10.75	10.81	10.30	10.66	3,572,078	-0.17(-1.59%)
Mar 05, 2003	10.75	10.85	10.50	10.84	1,496,986	+0.10(+0.89%)
Mar 04, 2003	11.03	11.06	10.68	10.74	1,547,553	-0.29(-2.66%)
Mar 03, 2003	11.64	11.74	10.91	11.04	2,155,396	-0.48(-4.20%)
Feb 28, 2003	11.32	11.56	11.19	11.52	1,261,972	+0.13(+1.14%)
Feb 27, 2003	11.20	11.48	10.92	11.39	1,619,064	+0.35(+3.21%)
Feb 26, 2003	11.41	11.54	10.98	11.04	1,474,306	-0.48(-4.13%)
Feb 25, 2003	11.15	11.57	11.04	11.51	1,815,430	+0.14(+1.22%)
Feb 24, 2003	11.37	11.63	11.24	11.37	1,884,164	+0.02(+0.15%)
Feb 21, 2003	11.73	11.73	11.30	11.36	1,914,943	-0.39(-3.31%)
Feb 20, 2003	11.36	11.76	11.32	11.74	2,884,970	+0.42(+3.74%)
Feb 19, 2003	11.42	11.55	11.23	11.32	2,074,050	-0.19(-1.65%)
Feb 18, 2003	11.03	11.51	11.00	11.51	2,966,664	+0.66(+6.05%)
Feb 14, 2003	10.40	10.93	10.29	10.85	2,616,746	+0.53(+5.10%)
Feb 13, 2003	10.67	10.68	10.19	10.33	2,928,594	-0.35(-3.24%)
Feb 12, 2003	10.51	10.89	10.51	10.67	1,691,963	-0.03(-0.24%)
Feb 11, 2003	10.89	11.06	10.60	10.70	1,928,366	-0.17(-1.52%)
Feb 10, 2003	10.65	10.98	10.47	10.86	2,328,967	+0.25(+2.37%)
Feb 07, 2003	10.91	10.97	10.50	10.61	1,600,087	-0.16(-1.52%)
Feb 06, 2003	10.68	10.99	10.61	10.78	2,627,392	+0.09(+0.81%)
Feb 05, 2003	10.91	11.19	10.63	10.69	2,713,599	-0.10(-0.88%)
Feb 04, 2003	10.15	10.89	10.14	10.79	7,415,620	+0.54(+5.32%)
Feb 03, 2003	10.03	10.51	10.02	10.24	3,824,217	+0.14(+1.37%)
Jan 31, 2003	9.912	10.17	9.541	10.10	5,428,239	-0.35(-3.31%)
Jan 30, 2003	11.23	11.30	10.37	10.45	2,798,295	-0.77(-6.86%)
Jan 29, 2003	10.66	11.24	10.30	11.22	3,782,213	+0.51(+4.76%)
Jan 28, 2003	10.55	10.80	10.21	10.71	3,453,818	+0.21(+1.98%)
Jan 27, 2003	10.46	10.83	10.37	10.50	1,578,564	-0.13(-1.22%)
Jan 24, 2003	11.17	11.19	10.47	10.63	3,929,517	-0.59(-5.24%)
Jan 23, 2003	11.11	11.26	10.80	11.22	4,347,127	+0.73(+6.92%)
Jan 22, 2003	10.86	11.18	10.49	10.49	3,895,613	-0.30(-2.80%)
Jan 21, 2003	10.88	11.12	10.73	10.79	2,819,824	+0.14(+1.30%)
Jan 17, 2003	11.07	11.10	10.64	10.66	2,346,555	-0.66(-5.81%)
Jan 16, 2003	11.16	11.41	11.03	11.31	4,248,886	+0.20(+1.79%)
Jan 15, 2003	11.36	11.49	10.80	11.11	2,622,763	-0.60(-5.09%)
Jan 14, 2003	11.55	12.11	11.45	11.71	3,091,982	+0.08(+0.67%)
Jan 13, 2003	12.13	12.43	11.59	11.63	2,349,332	-0.29(-2.39%)
Jan 10, 2003	11.11	12.00	11.10	11.92	2,348,407	+0.48(+4.23%)
Jan 09, 2003	10.92	11.62	10.87	11.43	2,986,336	+0.73(+6.78%)
Jan 08, 2003	10.76	11.00	10.65	10.71	1,866,922	-0.28(-2.52%)
Jan 07, 2003	11.07	11.31	10.78	10.98	2,830,006	+0.12(+1.11%)
Jan 06, 2003	10.63	11.02	10.38	10.86	3,525,908	+0.92(+9.21%)
Jan 03, 2003	9.886	10.41	9.861	9.947	1,719,850	-0.12(-1.20%)

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.