Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.60	13.08	12.60	12.83	2,800,191	-0.12(-0.96%)
Mar 28, 2003	12.81	13.03	12.72	12.96	2,005,174	+0.14(+1.13%)
Mar 27, 2003	12.68	12.92	12.59	12.81	1,622,828	-0.03(-0.27%)
Mar 26, 2003	12.87	12.92	12.65	12.85	2,537,410	+0.05(+0.38%)
Mar 25, 2003	12.65	12.89	12.54	12.80	2,630,711	+0.16(+1.25%)
Mar 24, 2003	13.03	13.09	12.57	12.64	2,359,805	-0.69(-5.17%)
Mar 21, 2003	13.05	13.39	12.78	13.33	3,211,558	+0.54(+4.26%)
Mar 20, 2003	12.93	12.93	12.55	12.78	2,362,271	-0.14(-1.07%)
Mar 19, 2003	12.96	13.02	12.76	12.92	1,677,967	-0.03(-0.27%)
Mar 18, 2003	12.85	12.96	12.63	12.96	2,599,224	+0.10(+0.80%)
Mar 17, 2003	12.24	12.91	12.04	12.85	3,708,099	+0.49(+3.96%)
Mar 14, 2003	12.31	12.47	12.14	12.36	2,496,201	+0.06(+0.45%)
Mar 13, 2003	11.87	12.31	11.72	12.31	1,964,545	+0.71(+6.12%)
Mar 12, 2003	11.49	11.65	11.43	11.60	3,479,127	+0.01(+0.06%)
Mar 11, 2003	11.89	12.01	11.58	11.59	2,590,083	-0.30(-2.55%)
Mar 10, 2003	12.09	12.17	11.89	11.89	2,155,355	-0.25(-2.04%)
Mar 07, 2003	11.99	12.36	11.92	12.14	2,544,666	+0.12(+0.97%)
Mar 06, 2003	12.27	12.35	12.03	12.03	2,837,918	-0.34(-2.78%)
Mar 05, 2003	11.98	12.43	11.94	12.37	3,845,221	+0.33(+2.75%)
Mar 04, 2003	12.52	12.54	12.03	12.04	3,548,196	-0.48(-3.85%)
Mar 03, 2003	12.69	12.78	12.47	12.52	2,408,995	-0.14(-1.14%)
Feb 28, 2003	12.72	12.89	12.59	12.67	2,667,277	-0.05(-0.38%)
Feb 27, 2003	12.54	12.82	12.43	12.72	2,463,408	+0.25(+2.05%)
Feb 26, 2003	12.56	12.75	12.46	12.46	1,609,479	-0.22(-1.74%)
Feb 25, 2003	12.54	12.72	12.34	12.68	2,733,154	+0.06(+0.49%)
Feb 24, 2003	12.81	12.83	12.52	12.62	2,402,465	-0.07(-0.54%)
Feb 21, 2003	12.72	12.83	12.45	12.69	2,019,104	+0.25(+1.99%)
Feb 20, 2003	12.60	12.66	12.23	12.44	2,600,385	-0.23(-1.80%)
Feb 19, 2003	12.60	12.67	12.40	12.67	2,298,862	+0.01(+0.11%)
Feb 18, 2003	12.29	12.85	12.23	12.65	2,374,025	+0.28(+2.28%)
Feb 14, 2003	11.96	12.40	11.92	12.37	4,054,749	+0.41(+3.40%)
Feb 13, 2003	12.06	12.58	11.58	11.96	6,324,301	-0.21(-1.75%)
Feb 12, 2003	12.27	12.45	12.16	12.18	1,822,344	-0.17(-1.40%)
Feb 11, 2003	12.36	12.56	12.25	12.35	1,600,047	-0.01(-0.11%)
Feb 10, 2003	12.34	12.47	12.23	12.36	1,519,950	+0.10(+0.84%)
Feb 07, 2003	12.49	12.52	12.20	12.26	3,428,631	-0.12(-0.95%)
Feb 06, 2003	12.56	12.66	12.34	12.38	2,339,055	-0.32(-2.50%)
Feb 05, 2003	12.58	12.98	12.52	12.69	2,163,916	+0.06(+0.44%)
Feb 04, 2003	12.91	12.92	12.47	12.64	2,345,149	-0.08(-0.65%)
Feb 03, 2003	12.67	12.83	12.58	12.72	1,766,625	+0.19(+1.48%)
Jan 31, 2003	12.28	12.74	12.28	12.54	3,255,088	+0.18(+1.45%)
Jan 30, 2003	12.81	12.89	12.29	12.36	3,764,544	-0.38(-2.98%)
Jan 29, 2003	12.60	12.87	12.58	12.74	2,406,818	+0.06(+0.49%)
Jan 28, 2003	12.65	12.85	12.58	12.67	2,018,378	+0.17(+1.38%)
Jan 27, 2003	12.81	13.00	12.50	12.50	2,352,695	-0.45(-3.46%)
Jan 24, 2003	12.99	13.03	12.77	12.95	3,090,252	-0.08(-0.58%)
Jan 23, 2003	12.84	13.07	12.75	13.03	2,304,521	+0.19(+1.45%)
Jan 22, 2003	12.91	12.98	12.75	12.84	2,973,879	-0.07(-0.53%)
Jan 21, 2003	13.40	13.48	12.87	12.91	3,268,002	-0.47(-3.50%)
Jan 17, 2003	13.54	13.67	13.25	13.38	2,941,667	-0.27(-1.97%)
Jan 16, 2003	13.49	13.78	13.47	13.65	2,978,523	+0.10(+0.76%)
Jan 15, 2003	13.67	13.85	13.49	13.54	3,568,800	-0.13(-0.96%)
Jan 14, 2003	13.37	13.71	13.34	13.67	2,785,536	+0.20(+1.48%)
Jan 13, 2003	13.40	13.58	13.18	13.47	4,246,720	-0.13(-0.96%)
Jan 10, 2003	13.62	13.76	13.49	13.60	3,132,477	-0.11(-0.80%)
Jan 09, 2003	13.40	13.78	13.40	13.71	4,182,149	+0.31(+2.31%)
Jan 08, 2003	13.82	13.89	13.34	13.40	4,674,193	-0.52(-3.71%)
Jan 07, 2003	14.13	14.18	13.86	13.92	4,102,198	-0.21(-1.46%)
Jan 06, 2003	14.08	14.25	13.96	14.13	4,230,033	+0.15(+1.08%)
Jan 03, 2003	14.78	14.82	13.87	13.98	8,643,913	-1.16(-7.65%)

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.