Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.586	9.904	9.586	9.796	1,480,289	-0.19(-1.90%)
Mar 28, 2003	10.08	10.08	9.901	9.985	2,088,149	-0.09(-0.94%)
Mar 27, 2003	10.17	10.19	10.04	10.08	2,338,513	-0.22(-2.13%)
Mar 26, 2003	10.46	10.48	10.25	10.30	1,656,669	-0.19(-1.84%)
Mar 25, 2003	10.46	10.57	10.38	10.49	1,283,785	+0.03(+0.32%)
Mar 24, 2003	10.95	10.95	10.36	10.46	1,745,451	-0.50(-4.53%)
Mar 21, 2003	10.59	10.99	10.55	10.95	1,523,496	+0.55(+5.26%)
Mar 20, 2003	10.45	10.50	10.23	10.41	1,828,314	-0.04(-0.39%)
Mar 19, 2003	10.30	10.46	10.30	10.45	1,738,644	+0.17(+1.61%)
Mar 18, 2003	10.16	10.28	10.03	10.28	2,147,041	+0.21(+2.08%)
Mar 17, 2003	9.580	10.07	9.529	10.07	2,072,464	+0.43(+4.49%)
Mar 14, 2003	9.640	9.698	9.472	9.640	2,224,577	+0.08(+0.88%)
Mar 13, 2003	9.529	9.576	9.313	9.556	4,071,831	+0.13(+1.40%)
Mar 12, 2003	9.867	9.867	9.377	9.424	4,342,024	-0.60(-6.03%)
Mar 11, 2003	10.14	10.31	9.867	10.03	2,230,791	-0.16(-1.53%)
Mar 10, 2003	10.37	10.44	10.17	10.18	743,695	-0.21(-2.05%)
Mar 07, 2003	10.38	10.55	10.31	10.40	1,697,804	+0.01(+0.13%)
Mar 06, 2003	10.53	10.53	10.33	10.38	956,180	-0.17(-1.63%)
Mar 05, 2003	10.48	10.56	10.38	10.56	1,075,740	+0.08(+0.74%)
Mar 04, 2003	10.78	10.78	10.40	10.48	1,041,706	-0.29(-2.67%)
Mar 03, 2003	10.97	11.02	10.76	10.77	721,796	-0.11(-1.03%)
Feb 28, 2003	10.95	11.01	10.85	10.88	1,068,341	-0.05(-0.43%)
Feb 27, 2003	10.85	11.01	10.80	10.92	859,704	+0.08(+0.72%)
Feb 26, 2003	10.76	10.91	10.76	10.85	1,006,194	+0.06(+0.53%)
Feb 25, 2003	10.69	10.80	10.50	10.79	1,722,367	-0.01(-0.06%)
Feb 24, 2003	10.94	10.94	10.79	10.80	846,682	-0.18(-1.60%)
Feb 21, 2003	10.80	11.10	10.76	10.97	843,131	+0.15(+1.34%)
Feb 20, 2003	11.02	11.03	10.76	10.83	903,799	-0.15(-1.35%)
Feb 19, 2003	11.09	11.12	10.93	10.98	939,903	-0.20(-1.75%)
Feb 18, 2003	10.95	11.20	10.95	11.17	1,415,182	+0.27(+2.51%)
Feb 14, 2003	10.90	10.97	10.70	10.90	815,313	+0.02(+0.19%)
Feb 13, 2003	10.76	10.89	10.64	10.88	1,373,455	+0.12(+1.16%)
Feb 12, 2003	11.02	11.10	10.75	10.75	1,556,641	-0.24(-2.15%)
Feb 11, 2003	11.24	11.31	10.93	10.99	1,300,654	-0.23(-2.05%)
Feb 10, 2003	11.15	11.27	11.05	11.22	1,174,287	+0.11(+1.00%)
Feb 07, 2003	11.31	11.33	11.06	11.11	1,071,596	-0.12(-1.08%)
Feb 06, 2003	11.36	11.42	11.16	11.23	1,472,003	-0.17(-1.45%)
Feb 05, 2003	11.51	11.63	11.32	11.39	1,486,504	-0.08(-0.68%)
Feb 04, 2003	11.40	11.47	11.29	11.47	1,813,221	+0.02(+0.15%)
Feb 03, 2003	11.60	11.65	11.40	11.46	2,295,010	-0.11(-0.96%)
Jan 31, 2003	11.07	11.78	10.98	11.57	2,891,624	+0.10(+0.85%)
Jan 30, 2003	11.70	11.73	11.42	11.47	1,476,442	-0.23(-1.94%)
Jan 29, 2003	11.77	11.77	11.49	11.70	1,907,330	-0.07(-0.57%)
Jan 28, 2003	11.59	11.78	11.47	11.76	1,283,785	+0.22(+1.87%)
Jan 27, 2003	11.93	11.93	11.47	11.55	1,245,609	-0.38(-3.17%)
Jan 24, 2003	12.22	12.25	11.82	11.92	1,348,300	-0.29(-2.38%)
Jan 23, 2003	12.15	12.25	11.88	12.22	1,414,294	+0.17(+1.43%)
Jan 22, 2003	12.20	12.28	12.03	12.04	1,722,663	-0.16(-1.30%)
Jan 21, 2003	12.45	12.46	12.12	12.20	2,089,332	-0.27(-2.14%)
Jan 17, 2003	12.50	12.61	12.34	12.47	750,798	-0.10(-0.81%)
Jan 16, 2003	12.58	12.60	12.44	12.57	2,531,762	+0.00(+0.03%)
Jan 15, 2003	12.84	12.84	12.48	12.57	2,058,555	-0.27(-2.13%)
Jan 14, 2003	12.81	12.84	12.69	12.84	1,131,672	+0.04(+0.34%)
Jan 13, 2003	12.89	12.92	12.70	12.80	2,935,127	-0.09(-0.71%)
Jan 10, 2003	12.54	13.04	12.49	12.89	2,469,615	+0.35(+2.80%)
Jan 09, 2003	12.59	12.77	12.27	12.54	8,204,626	-0.36(-2.80%)
Jan 08, 2003	12.98	13.02	12.86	12.90	1,685,079	-0.08(-0.60%)
Jan 07, 2003	12.93	13.03	12.77	12.98	1,014,776	+0.02(+0.13%)
Jan 06, 2003	12.61	13.01	12.61	12.96	1,231,108	+0.26(+2.08%)
Jan 03, 2003	12.73	12.91	12.56	12.70	790,158	-0.05(-0.42%)

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.