Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	11.12	11.26	11.02	11.22	4,512,788	+0.01(+0.09%)
Mar 28, 2003	10.96	11.25	10.80	11.21	3,734,751	+0.07(+0.60%)
Mar 27, 2003	11.04	11.20	11.01	11.14	4,740,514	-0.08(-0.75%)
Mar 26, 2003	11.44	11.45	11.14	11.22	5,184,249	-0.22(-1.96%)
Mar 25, 2003	11.32	11.53	11.20	11.45	4,821,660	+0.22(+1.93%)
Mar 24, 2003	11.68	11.68	11.13	11.23	3,901,616	-0.44(-3.81%)
Mar 21, 2003	11.62	11.72	11.43	11.68	7,431,215	+0.14(+1.18%)
Mar 20, 2003	11.57	11.59	11.42	11.54	5,593,983	-0.19(-1.58%)
Mar 19, 2003	11.54	11.72	11.45	11.72	3,963,333	+0.21(+1.85%)
Mar 18, 2003	11.55	11.69	11.42	11.51	5,607,412	-0.04(-0.30%)
Mar 17, 2003	11.03	11.55	10.99	11.55	6,308,303	+0.52(+4.73%)
Mar 14, 2003	10.95	11.25	10.94	11.02	7,121,771	+0.09(+0.80%)
Mar 13, 2003	10.67	10.94	10.57	10.94	4,761,657	+0.41(+3.89%)
Mar 12, 2003	10.56	10.60	10.35	10.53	6,271,159	-0.04(-0.33%)
Mar 11, 2003	10.81	10.85	10.56	10.56	4,235,346	-0.14(-1.31%)
Mar 10, 2003	11.02	11.02	10.67	10.70	4,559,933	-0.36(-3.23%)
Mar 07, 2003	10.76	11.06	10.76	11.06	4,318,208	+0.24(+2.23%)
Mar 06, 2003	10.88	10.97	10.77	10.82	2,805,849	-0.20(-1.84%)
Mar 05, 2003	10.78	11.02	10.74	11.02	4,290,778	+0.26(+2.41%)
Mar 04, 2003	10.92	10.93	10.76	10.76	4,433,927	-0.09(-0.81%)
Mar 03, 2003	11.09	11.13	10.81	10.85	3,077,291	-0.09(-0.80%)
Feb 28, 2003	10.81	11.04	10.81	10.94	5,851,996	+0.19(+1.79%)
Feb 27, 2003	10.64	10.82	10.63	10.74	5,477,692	+0.06(+0.52%)
Feb 26, 2003	10.79	10.79	10.66	10.69	4,276,777	-0.16(-1.48%)
Feb 25, 2003	10.78	10.87	10.59	10.85	3,012,716	+0.06(+0.52%)
Feb 24, 2003	10.91	10.94	10.74	10.79	3,068,719	-0.17(-1.53%)
Feb 21, 2003	10.96	11.03	10.78	10.96	3,875,900	+0.15(+1.36%)
Feb 20, 2003	11.02	11.04	10.77	10.81	4,805,374	-0.21(-1.90%)
Feb 19, 2003	10.97	11.05	10.94	11.02	4,186,201	-0.04(-0.32%)
Feb 18, 2003	11.02	11.11	10.98	11.06	2,571,838	+0.04(+0.38%)
Feb 14, 2003	10.75	11.02	10.73	11.02	4,263,634	+0.29(+2.67%)
Feb 13, 2003	10.81	10.88	10.65	10.73	3,740,465	-0.08(-0.74%)
Feb 12, 2003	10.99	11.15	10.76	10.81	4,696,511	-0.17(-1.53%)
Feb 11, 2003	11.00	11.11	10.91	10.98	4,884,806	+0.00(+0.00%)
Feb 10, 2003	10.84	10.98	10.72	10.98	5,126,532	+0.14(+1.29%)
Feb 07, 2003	11.02	11.08	10.78	10.84	2,761,847	+0.00(+0.00%)
Feb 06, 2003	10.80	10.96	10.71	10.84	4,445,642	-0.05(-0.42%)
Feb 05, 2003	10.86	10.99	10.74	10.88	5,090,530	+0.05(+0.45%)
Feb 04, 2003	11.09	11.09	10.77	10.84	4,523,075	-0.25(-2.27%)
Feb 03, 2003	11.34	11.34	11.02	11.09	4,827,946	-0.25(-2.19%)
Jan 31, 2003	10.88	11.37	10.87	11.34	9,735,611	+0.39(+3.58%)
Jan 30, 2003	10.95	11.20	10.85	10.94	4,599,078	+0.08(+0.74%)
Jan 29, 2003	10.71	10.92	10.62	10.86	3,746,751	-0.06(-0.54%)
Jan 28, 2003	10.98	10.99	10.72	10.92	3,331,589	+0.03(+0.29%)
Jan 27, 2003	10.88	11.03	10.79	10.89	3,562,457	-0.01(-0.10%)
Jan 24, 2003	11.23	11.24	10.88	10.90	4,082,196	-0.37(-3.26%)
Jan 23, 2003	11.05	11.30	11.01	11.27	3,731,322	+0.25(+2.22%)
Jan 22, 2003	11.01	11.13	10.94	11.02	3,598,173	+0.02(+0.16%)
Jan 21, 2003	11.11	11.32	10.97	11.01	3,527,884	-0.22(-1.99%)
Jan 17, 2003	11.21	11.27	11.13	11.23	2,679,843	+0.02(+0.16%)
Jan 16, 2003	11.20	11.34	11.15	11.21	2,879,567	-0.00(-0.03%)
Jan 15, 2003	11.19	11.31	11.12	11.22	4,638,509	+0.04(+0.31%)
Jan 14, 2003	11.15	11.35	11.11	11.18	4,081,053	+0.05(+0.47%)
Jan 13, 2003	11.19	11.25	11.06	11.13	2,884,710	+0.00(+0.00%)
Jan 10, 2003	11.27	11.27	11.01	11.13	3,446,451	-0.14(-1.24%)
Jan 09, 2003	11.13	11.34	11.07	11.27	4,344,780	+0.14(+1.26%)
Jan 08, 2003	11.10	11.18	11.08	11.13	2,866,709	+0.02(+0.22%)
Jan 07, 2003	11.08	11.20	11.04	11.11	3,103,292	-0.09(-0.84%)
Jan 06, 2003	11.13	11.23	11.06	11.20	4,460,786	+0.14(+1.27%)
Jan 03, 2003	11.02	11.09	10.90	11.06	2,261,537	+0.00(+0.03%)

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.