Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.728	8.728	8.388	8.580	1,455,558	-0.24(-2.67%)
Mar 28, 2003	8.815	8.920	8.754	8.815	1,179,433	+0.00(+0.00%)
Mar 27, 2003	8.772	9.077	8.737	8.815	1,143,227	+0.04(+0.50%)
Mar 26, 2003	9.103	9.103	8.772	8.772	1,795,158	-0.49(-5.28%)
Mar 25, 2003	8.911	9.391	8.911	9.260	1,606,797	+0.21(+2.31%)
Mar 24, 2003	9.513	9.513	8.946	9.051	2,388,083	-0.65(-6.66%)
Mar 21, 2003	9.452	9.723	9.269	9.697	2,096,375	+0.45(+4.81%)
Mar 20, 2003	9.156	9.269	8.946	9.252	1,767,431	-0.02(-0.19%)
Mar 19, 2003	9.522	9.531	9.199	9.269	1,685,281	-0.19(-2.03%)
Mar 18, 2003	9.278	9.557	9.199	9.461	2,584,923	+0.19(+2.07%)
Mar 17, 2003	8.859	9.487	8.763	9.269	2,176,807	+0.46(+5.25%)
Mar 14, 2003	9.007	9.138	8.702	8.806	2,525,344	-0.35(-3.81%)
Mar 13, 2003	9.138	9.208	8.859	9.156	2,758,389	+0.15(+1.65%)
Mar 12, 2003	9.164	9.199	8.641	9.007	3,144,048	-0.23(-2.46%)
Mar 11, 2003	9.714	9.845	8.806	9.234	2,140,945	-0.48(-4.94%)
Mar 10, 2003	9.863	9.924	9.688	9.714	1,163,278	-0.19(-1.94%)
Mar 07, 2003	9.828	10.06	9.697	9.906	1,186,307	-0.01(-0.09%)
Mar 06, 2003	10.26	10.26	9.819	9.915	1,106,334	-0.35(-3.40%)
Mar 05, 2003	10.21	10.32	10.12	10.26	2,079,762	+0.05(+0.51%)
Mar 04, 2003	10.16	10.35	9.993	10.21	1,966,218	+0.00(+0.00%)
Mar 03, 2003	10.28	10.33	10.12	10.21	1,893,578	+0.07(+0.69%)
Feb 28, 2003	10.32	10.32	10.03	10.14	2,133,612	-0.17(-1.61%)
Feb 27, 2003	10.20	10.39	10.05	10.31	1,768,233	+0.16(+1.55%)
Feb 26, 2003	10.33	10.38	10.14	10.15	2,183,911	-0.32(-3.08%)
Feb 25, 2003	10.30	10.52	10.19	10.47	2,119,749	-0.10(-0.91%)
Feb 24, 2003	10.80	10.88	10.46	10.57	1,361,034	-0.23(-2.10%)
Feb 21, 2003	10.55	10.87	10.39	10.80	1,800,085	+0.31(+3.00%)
Feb 20, 2003	10.87	10.91	10.48	10.48	2,006,893	-0.38(-3.53%)
Feb 19, 2003	11.09	11.18	10.84	10.87	1,446,392	-0.22(-1.97%)
Feb 18, 2003	10.91	11.22	10.88	11.08	2,832,863	+0.28(+2.58%)
Feb 14, 2003	10.60	10.81	10.44	10.81	1,828,729	+0.21(+1.98%)
Feb 13, 2003	10.78	10.85	10.46	10.60	2,177,495	-0.13(-1.22%)
Feb 12, 2003	10.91	11.09	10.68	10.73	2,333,775	-0.20(-1.84%)
Feb 11, 2003	11.00	11.26	10.79	10.93	4,251,414	+0.31(+2.96%)
Feb 10, 2003	10.56	10.72	10.32	10.61	3,175,212	+0.01(+0.08%)
Feb 07, 2003	10.86	10.94	10.49	10.60	4,494,083	-0.09(-0.82%)
Feb 06, 2003	10.64	10.87	10.00	10.69	10,745,860	+0.05(+0.49%)
Feb 05, 2003	11.40	11.46	10.61	10.64	10,403,281	-0.75(-6.59%)
Feb 04, 2003	11.96	12.01	11.18	11.39	11,056,129	-1.03(-8.29%)
Feb 03, 2003	12.61	12.76	12.41	12.42	1,460,829	-0.10(-0.84%)
Jan 31, 2003	12.57	12.96	12.40	12.52	1,921,420	-0.28(-2.18%)
Jan 30, 2003	12.93	13.34	12.80	12.80	1,137,842	-0.21(-1.61%)
Jan 29, 2003	12.96	13.03	12.54	13.01	1,802,720	-0.21(-1.58%)
Jan 28, 2003	13.09	13.48	13.01	13.22	1,115,042	+0.01(+0.07%)
Jan 27, 2003	13.55	13.80	13.16	13.21	1,055,463	-0.33(-2.45%)
Jan 24, 2003	13.94	14.11	13.52	13.55	1,791,721	-0.39(-2.82%)
Jan 23, 2003	14.37	14.53	13.63	13.94	2,424,174	-0.32(-2.26%)
Jan 22, 2003	14.73	14.83	14.24	14.26	1,549,510	-0.47(-3.20%)
Jan 21, 2003	15.00	15.13	14.51	14.73	1,885,558	-0.26(-1.75%)
Jan 17, 2003	14.92	15.47	14.84	14.99	1,753,797	-0.07(-0.46%)
Jan 16, 2003	14.73	15.36	14.69	15.06	3,438,505	+0.26(+1.77%)
Jan 15, 2003	14.43	15.00	14.05	14.80	2,896,337	+0.38(+2.60%)
Jan 14, 2003	13.40	14.50	13.40	14.43	3,332,180	+1.03(+7.69%)
Jan 13, 2003	13.09	13.43	13.02	13.40	3,316,598	+0.57(+4.42%)
Jan 10, 2003	12.65	13.30	12.41	12.83	3,365,406	+0.87(+7.30%)
Jan 09, 2003	11.38	11.96	11.38	11.96	1,056,838	+0.63(+5.55%)
Jan 08, 2003	11.95	11.95	11.25	11.33	1,117,792	-0.75(-6.21%)
Jan 07, 2003	12.09	12.15	11.84	12.08	658,690	-0.01(-0.07%)
Jan 06, 2003	11.81	12.12	11.71	12.09	652,274	+0.19(+1.61%)
Jan 03, 2003	11.87	11.97	11.71	11.90	542,168	-0.02(-0.15%)

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.