Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.35	12.41	12.00	12.24	456,997	-0.12(-0.97%)
Mar 28, 2003	12.27	12.41	11.88	12.36	743,135	+0.09(+0.72%)
Mar 27, 2003	12.48	12.61	12.20	12.27	559,065	-0.26(-2.11%)
Mar 26, 2003	12.84	12.85	12.53	12.53	445,781	-0.30(-2.37%)
Mar 25, 2003	12.89	12.96	12.76	12.84	389,077	-0.02(-0.19%)
Mar 24, 2003	12.96	13.04	12.68	12.86	311,561	-0.18(-1.35%)
Mar 21, 2003	12.59	13.23	12.58	13.04	632,593	+0.44(+3.50%)
Mar 20, 2003	12.64	12.90	12.48	12.60	485,661	-0.04(-0.32%)
Mar 19, 2003	13.04	13.23	12.60	12.64	1,299,458	+0.12(+0.96%)
Mar 18, 2003	12.52	12.65	12.18	12.52	594,707	+0.06(+0.52%)
Mar 17, 2003	12.24	12.68	11.80	12.45	1,794,342	-0.39(-3.06%)
Mar 14, 2003	13.79	13.79	12.36	12.85	2,372,599	-0.99(-7.19%)
Mar 13, 2003	13.75	14.07	13.75	13.84	304,582	+0.09(+0.64%)
Mar 12, 2003	13.92	13.94	13.68	13.75	401,664	+0.02(+0.17%)
Mar 11, 2003	13.64	13.88	13.59	13.73	200,396	+0.05(+0.35%)
Mar 10, 2003	14.18	14.23	13.60	13.68	319,537	-0.49(-3.45%)
Mar 07, 2003	13.51	14.53	13.44	14.17	722,323	+0.66(+4.87%)
Mar 06, 2003	13.92	13.93	13.46	13.51	371,630	-0.53(-3.77%)
Mar 05, 2003	14.24	14.29	13.91	14.04	244,388	-0.21(-1.46%)
Mar 04, 2003	14.27	14.49	14.21	14.25	202,140	+0.02(+0.17%)
Mar 03, 2003	14.56	14.75	14.12	14.23	612,529	-0.33(-2.26%)
Feb 28, 2003	14.76	14.84	14.50	14.56	209,618	-0.21(-1.41%)
Feb 27, 2003	15.09	15.15	14.50	14.76	284,642	-0.32(-2.13%)
Feb 26, 2003	15.33	15.33	14.84	15.09	293,615	-0.30(-1.93%)
Feb 25, 2003	15.23	15.40	14.72	15.38	507,096	+0.11(+0.74%)
Feb 24, 2003	15.67	15.67	15.07	15.27	390,822	-0.48(-3.06%)
Feb 21, 2003	15.56	15.93	15.50	15.75	335,738	+0.17(+1.08%)
Feb 20, 2003	15.86	15.89	15.53	15.58	172,106	-0.39(-2.46%)
Feb 19, 2003	16.38	16.38	15.88	15.98	158,397	-0.30(-1.87%)
Feb 18, 2003	15.77	16.41	15.77	16.28	333,121	+0.48(+3.05%)
Feb 14, 2003	15.62	15.84	15.49	15.80	361,161	+0.24(+1.55%)
Feb 13, 2003	15.57	15.74	15.27	15.56	587,853	+0.07(+0.47%)
Feb 12, 2003	16.17	16.25	15.45	15.49	1,003,849	-0.51(-3.16%)
Feb 11, 2003	18.82	18.84	15.65	15.99	2,240,622	-1.06(-6.21%)
Feb 10, 2003	16.63	17.06	16.39	17.05	427,960	+0.42(+2.51%)
Feb 07, 2003	16.54	16.74	16.47	16.63	270,061	+0.16(+0.97%)
Feb 06, 2003	16.45	16.75	16.32	16.47	424,346	-0.04(-0.24%)
Feb 05, 2003	16.33	16.60	16.18	16.51	422,850	+0.33(+2.03%)
Feb 04, 2003	16.37	16.41	16.17	16.18	360,039	-0.14(-0.88%)
Feb 03, 2003	16.73	16.73	16.14	16.33	301,341	-0.28(-1.69%)
Jan 31, 2003	15.53	17.01	15.53	16.61	849,190	+1.07(+6.87%)
Jan 30, 2003	15.29	15.63	15.20	15.54	301,341	+0.23(+1.52%)
Jan 29, 2003	14.97	15.37	14.88	15.31	537,629	+0.10(+0.63%)
Jan 28, 2003	15.65	15.69	15.14	15.21	396,430	-0.15(-0.99%)
Jan 27, 2003	15.66	15.72	15.15	15.37	534,638	-0.54(-3.38%)
Jan 24, 2003	16.05	16.13	15.78	15.90	277,912	-0.10(-0.65%)
Jan 23, 2003	16.06	16.34	15.65	16.01	384,466	+0.06(+0.35%)
Jan 22, 2003	15.65	16.44	15.60	15.95	517,689	+0.30(+1.90%)
Jan 21, 2003	16.25	16.29	15.57	15.65	719,332	-0.59(-3.61%)
Jan 17, 2003	16.13	16.59	16.05	16.24	728,679	+0.10(+0.60%)
Jan 16, 2003	15.00	16.14	15.00	16.14	1,089,217	+1.22(+8.17%)
Jan 15, 2003	14.64	14.96	14.64	14.92	745,004	+0.32(+2.20%)
Jan 14, 2003	13.80	14.60	13.79	14.60	943,780	+0.83(+6.00%)
Jan 13, 2003	14.03	14.28	13.71	13.78	378,733	-0.23(-1.66%)
Jan 10, 2003	14.44	14.44	13.76	14.01	703,754	-0.42(-2.89%)
Jan 09, 2003	14.72	14.84	14.36	14.43	469,709	-0.22(-1.48%)
Jan 08, 2003	14.68	14.80	14.00	14.64	833,363	+0.51(+3.63%)
Jan 07, 2003	14.72	15.00	14.03	14.13	711,231	-0.59(-4.03%)
Jan 06, 2003	15.08	15.33	14.59	14.72	704,128	-0.35(-2.34%)
Jan 03, 2003	14.64	15.41	14.52	15.08	505,102	+0.39(+2.68%)

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.