Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.02	12.56	11.96	12.32	1,764,701	+0.02(+0.19%)
Mar 28, 2003	12.10	12.41	12.09	12.30	2,630,020	+0.14(+1.13%)
Mar 27, 2003	12.36	12.36	12.16	12.16	1,608,581	-0.20(-1.63%)
Mar 26, 2003	12.52	12.52	12.32	12.36	1,210,311	-0.16(-1.28%)
Mar 25, 2003	11.82	12.58	11.82	12.52	2,630,894	+0.71(+5.97%)
Mar 24, 2003	11.76	12.13	11.59	11.82	1,959,250	+0.06(+0.51%)
Mar 21, 2003	11.43	11.76	11.42	11.76	1,450,278	+0.39(+3.47%)
Mar 20, 2003	11.56	11.57	11.31	11.36	1,218,827	-0.22(-1.94%)
Mar 19, 2003	11.77	11.86	11.58	11.59	1,312,062	-0.12(-1.02%)
Mar 18, 2003	11.54	11.84	11.54	11.71	1,035,195	+0.20(+1.75%)
Mar 17, 2003	11.06	11.50	11.06	11.50	1,371,017	+0.46(+4.15%)
Mar 14, 2003	11.15	11.34	11.01	11.05	891,739	-0.11(-0.94%)
Mar 13, 2003	11.36	11.38	11.05	11.15	1,712,297	-0.06(-0.57%)
Mar 12, 2003	11.06	11.45	11.04	11.22	1,153,977	+0.10(+0.91%)
Mar 11, 2003	11.20	11.31	11.03	11.12	710,291	-0.16(-1.38%)
Mar 10, 2003	11.53	11.57	11.18	11.27	683,215	-0.26(-2.26%)
Mar 07, 2003	11.46	11.61	11.30	11.53	1,215,333	+0.03(+0.24%)
Mar 06, 2003	11.47	11.60	11.31	11.50	609,850	+0.03(+0.28%)
Mar 05, 2003	11.41	11.49	11.31	11.47	1,545,696	+0.06(+0.56%)
Mar 04, 2003	11.78	11.81	11.39	11.41	1,371,017	-0.38(-3.19%)
Mar 03, 2003	12.02	12.14	11.78	11.78	1,281,493	-0.12(-1.00%)
Feb 28, 2003	12.04	12.10	11.80	11.90	940,868	-0.07(-0.61%)
Feb 27, 2003	11.87	12.24	11.87	11.98	1,673,649	+0.11(+0.93%)
Feb 26, 2003	11.61	11.87	11.61	11.87	1,433,901	+0.26(+2.21%)
Feb 25, 2003	11.45	11.65	10.99	11.61	3,301,009	-0.15(-1.29%)
Feb 24, 2003	11.84	11.91	11.60	11.76	1,230,399	-0.08(-0.66%)
Feb 21, 2003	11.58	11.84	11.37	11.84	1,312,062	+0.26(+2.25%)
Feb 20, 2003	11.75	11.77	11.53	11.58	1,474,951	-0.17(-1.44%)
Feb 19, 2003	11.43	12.00	11.43	11.75	2,727,841	+0.32(+2.81%)
Feb 18, 2003	11.08	11.49	11.08	11.43	1,867,325	+0.30(+2.68%)
Feb 14, 2003	11.16	11.17	10.38	11.13	5,007,193	-0.16(-1.38%)
Feb 13, 2003	11.30	11.34	11.06	11.28	1,726,053	-0.02(-0.16%)
Feb 12, 2003	11.68	11.71	11.09	11.30	2,402,937	-0.38(-3.22%)
Feb 11, 2003	11.99	11.99	11.57	11.68	938,903	-0.27(-2.30%)
Feb 10, 2003	11.94	12.06	11.87	11.95	1,126,683	+0.02(+0.15%)
Feb 07, 2003	11.89	11.95	11.79	11.94	826,889	+0.15(+1.28%)
Feb 06, 2003	11.84	11.99	11.75	11.78	864,882	-0.10(-0.81%)
Feb 05, 2003	12.19	12.30	11.85	11.88	1,754,220	-0.31(-2.52%)
Feb 04, 2003	12.55	12.55	11.98	12.19	1,538,054	-0.39(-3.13%)
Feb 03, 2003	12.79	12.89	12.37	12.58	1,949,643	-0.15(-1.19%)
Jan 31, 2003	12.32	12.73	12.15	12.73	2,135,895	+0.35(+2.81%)
Jan 30, 2003	12.37	12.43	12.24	12.38	2,991,389	+0.02(+0.15%)
Jan 29, 2003	12.42	12.42	12.18	12.37	1,376,912	-0.05(-0.41%)
Jan 28, 2003	12.14	12.46	12.12	12.42	2,131,092	+0.37(+3.08%)
Jan 27, 2003	12.40	12.40	12.02	12.04	1,561,854	-0.35(-2.84%)
Jan 24, 2003	12.51	12.53	12.26	12.40	1,189,350	-0.21(-1.67%)
Jan 23, 2003	12.59	12.69	12.24	12.61	1,439,142	+0.10(+0.77%)
Jan 22, 2003	12.55	12.64	12.38	12.51	1,614,695	-0.08(-0.66%)
Jan 21, 2003	12.87	12.96	12.50	12.59	1,507,048	-0.16(-1.26%)
Jan 17, 2003	11.93	12.78	11.93	12.75	3,707,139	+0.87(+7.32%)
Jan 16, 2003	11.95	12.09	11.72	11.88	3,742,512	-0.26(-2.11%)
Jan 15, 2003	12.36	12.42	12.13	12.14	2,910,818	-0.22(-1.81%)
Jan 14, 2003	12.18	12.44	11.91	12.37	2,512,548	+0.23(+1.89%)
Jan 13, 2003	11.91	12.19	11.90	12.14	4,353,236	+0.23(+1.92%)
Jan 10, 2003	13.19	13.19	11.90	11.91	7,510,134	-1.28(-9.72%)
Jan 09, 2003	13.09	13.35	13.05	13.19	1,407,699	+0.16(+1.23%)
Jan 08, 2003	13.51	13.51	12.82	13.03	2,535,038	-0.48(-3.56%)
Jan 07, 2003	13.79	13.79	13.50	13.51	874,053	-0.24(-1.73%)
Jan 06, 2003	13.95	14.04	13.60	13.75	767,280	-0.25(-1.77%)
Jan 03, 2003	13.99	14.05	13.86	14.00	851,345	-0.05(-0.39%)

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.