Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.12	10.12	9.862	9.897	572,085	-0.25(-2.49%)
Mar 28, 2003	10.32	10.32	10.08	10.15	954,110	-0.23(-2.24%)
Mar 27, 2003	10.39	10.48	10.26	10.38	625,343	-0.11(-1.04%)
Mar 26, 2003	10.25	10.55	10.22	10.49	980,446	+0.24(+2.33%)
Mar 25, 2003	10.31	10.40	10.22	10.25	806,187	-0.12(-1.19%)
Mar 24, 2003	10.18	10.38	10.15	10.38	863,103	-0.12(-1.17%)
Mar 21, 2003	10.31	10.55	10.20	10.50	635,293	+0.23(+2.26%)
Mar 20, 2003	10.18	10.32	10.09	10.27	513,121	-0.09(-0.86%)
Mar 19, 2003	10.08	10.36	10.03	10.35	672,164	+0.30(+2.99%)
Mar 18, 2003	9.979	10.09	9.828	10.05	535,361	+0.08(+0.75%)
Mar 17, 2003	9.384	10.11	9.275	9.979	1,045,702	+0.60(+6.41%)
Mar 14, 2003	9.445	9.500	9.316	9.377	702,890	-0.03(-0.29%)
Mar 13, 2003	9.398	9.623	9.227	9.404	1,042,044	+0.05(+0.58%)
Mar 12, 2003	9.398	9.452	9.158	9.350	458,107	-0.02(-0.22%)
Mar 11, 2003	9.603	9.705	9.329	9.370	1,135,831	-0.23(-2.42%)
Mar 10, 2003	10.12	10.12	9.500	9.603	1,286,095	-0.53(-5.20%)
Mar 07, 2003	10.16	10.27	10.05	10.13	612,614	-0.10(-1.00%)
Mar 06, 2003	10.35	10.42	10.15	10.23	964,498	-0.17(-1.64%)
Mar 05, 2003	10.46	10.56	10.24	10.40	836,181	-0.26(-2.44%)
Mar 04, 2003	10.70	10.73	10.53	10.66	733,323	-0.07(-0.64%)
Mar 03, 2003	10.56	10.83	10.53	10.73	685,186	+0.18(+1.68%)
Feb 28, 2003	10.70	10.72	10.55	10.55	694,550	-0.14(-1.34%)
Feb 27, 2003	10.83	10.85	10.63	10.70	951,476	-0.07(-0.64%)
Feb 26, 2003	10.73	10.88	10.73	10.76	572,524	-0.12(-1.07%)
Feb 25, 2003	10.59	10.92	10.59	10.88	571,939	+0.14(+1.34%)
Feb 24, 2003	11.20	11.20	10.70	10.74	447,134	-0.21(-1.87%)
Feb 21, 2003	10.82	11.06	10.63	10.94	486,199	+0.14(+1.33%)
Feb 20, 2003	11.14	11.15	10.80	10.80	802,675	-0.34(-3.07%)
Feb 19, 2003	11.31	11.35	11.07	11.14	292,626	-0.12(-1.09%)
Feb 18, 2003	11.20	11.56	11.19	11.26	569,159	+0.08(+0.67%)
Feb 14, 2003	11.04	11.22	11.00	11.19	538,287	+0.15(+1.36%)
Feb 13, 2003	11.21	11.26	10.78	11.04	821,842	-0.12(-1.10%)
Feb 12, 2003	11.55	11.71	11.11	11.16	881,246	-0.31(-2.74%)
Feb 11, 2003	11.58	11.64	11.43	11.48	1,225,229	+0.05(+0.42%)
Feb 10, 2003	11.75	11.75	11.41	11.43	1,200,502	-0.32(-2.73%)
Feb 07, 2003	12.26	12.30	11.63	11.75	1,006,344	-0.51(-4.13%)
Feb 06, 2003	12.37	12.54	12.17	12.25	1,156,608	-0.12(-0.94%)
Feb 05, 2003	12.71	12.77	12.30	12.37	1,162,460	-0.31(-2.43%)
Feb 04, 2003	12.78	12.79	12.45	12.68	618,613	-0.17(-1.33%)
Feb 03, 2003	13.07	13.16	12.73	12.85	972,692	-0.18(-1.42%)
Jan 31, 2003	13.05	13.20	12.99	13.03	979,422	+0.00(+0.00%)
Jan 30, 2003	13.07	13.29	12.64	13.03	1,895,930	-0.03(-0.26%)
Jan 29, 2003	13.33	13.41	13.06	13.07	1,320,040	-0.42(-3.14%)
Jan 28, 2003	13.60	13.91	13.49	13.49	1,660,511	-0.02(-0.15%)
Jan 27, 2003	14.11	14.18	13.46	13.51	1,328,233	-0.61(-4.31%)
Jan 24, 2003	14.97	14.97	14.02	14.12	1,679,386	-0.85(-5.66%)
Jan 23, 2003	15.10	15.28	14.87	14.97	968,010	-0.14(-0.91%)
Jan 22, 2003	15.99	16.03	15.06	15.10	1,090,181	-0.99(-6.16%)
Jan 21, 2003	16.36	16.44	16.08	16.10	233,955	-0.26(-1.59%)
Jan 17, 2003	16.47	16.51	16.30	16.36	221,079	-0.29(-1.72%)
Jan 16, 2003	16.81	16.92	16.56	16.64	246,830	-0.17(-1.02%)
Jan 15, 2003	17.09	17.09	16.75	16.81	444,500	-0.26(-1.52%)
Jan 14, 2003	16.68	17.15	16.55	17.07	855,056	+0.23(+1.34%)
Jan 13, 2003	16.81	17.00	16.68	16.85	670,262	+0.05(+0.33%)
Jan 10, 2003	16.74	16.98	16.51	16.79	402,947	+0.05(+0.29%)
Jan 09, 2003	16.30	16.78	16.30	16.74	431,478	+0.46(+2.81%)
Jan 08, 2003	16.68	16.69	16.24	16.29	664,555	-0.31(-1.85%)
Jan 07, 2003	16.78	16.80	16.39	16.59	379,244	-0.21(-1.26%)
Jan 06, 2003	15.92	16.95	15.92	16.81	1,042,922	+0.88(+5.54%)
Jan 03, 2003	16.06	16.20	15.86	15.92	470,251	-0.14(-0.85%)

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.