Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.24	12.50	12.07	12.32	1,835,300	-0.09(-0.68%)
Mar 28, 2003	12.28	12.49	12.27	12.41	1,521,500	+0.05(+0.42%)
Mar 27, 2003	12.12	12.37	12.02	12.36	2,160,700	+0.24(+2.00%)
Mar 26, 2003	11.90	12.12	11.90	12.12	1,306,500	+0.11(+0.90%)
Mar 25, 2003	11.60	12.09	11.60	12.01	1,726,600	+0.42(+3.65%)
Mar 24, 2003	11.90	11.90	11.48	11.59	664,000	-0.31(-2.65%)
Mar 21, 2003	11.84	11.90	11.65	11.90	1,063,500	+0.14(+1.19%)
Mar 20, 2003	11.60	11.77	11.36	11.76	1,116,000	+0.03(+0.28%)
Mar 19, 2003	11.70	11.80	11.53	11.73	594,100	+0.03(+0.28%)
Mar 18, 2003	11.61	11.84	11.57	11.70	1,208,500	-0.03(-0.26%)
Mar 17, 2003	11.19	11.73	11.16	11.72	1,135,000	+0.51(+4.55%)
Mar 14, 2003	11.62	11.70	11.18	11.21	1,250,000	-0.19(-1.67%)
Mar 13, 2003	10.80	11.40	10.80	11.40	2,528,800	+0.68(+6.39%)
Mar 12, 2003	10.50	10.75	10.46	10.72	1,985,300	+0.42(+4.03%)
Mar 11, 2003	10.74	10.77	10.30	10.30	1,154,800	-0.43(-4.03%)
Mar 10, 2003	10.78	10.80	10.65	10.74	1,183,900	-0.06(-0.58%)
Mar 07, 2003	10.51	10.82	10.47	10.80	1,081,200	+0.25(+2.37%)
Mar 06, 2003	10.46	10.60	10.35	10.55	762,600	+0.06(+0.52%)
Mar 05, 2003	10.35	10.61	10.30	10.49	701,800	+0.09(+0.89%)
Mar 04, 2003	10.46	10.48	10.39	10.40	916,100	-0.07(-0.69%)
Mar 03, 2003	10.64	10.74	10.47	10.47	755,600	-0.05(-0.52%)
Feb 28, 2003	10.52	10.59	10.38	10.53	897,200	+0.06(+0.57%)
Feb 27, 2003	10.47	10.58	10.38	10.47	643,800	+0.03(+0.31%)
Feb 26, 2003	10.59	10.60	10.43	10.44	763,100	-0.18(-1.67%)
Feb 25, 2003	10.38	10.62	10.23	10.62	755,000	+0.20(+1.94%)
Feb 24, 2003	10.57	10.58	10.41	10.41	544,000	-0.27(-2.53%)
Feb 21, 2003	10.52	10.75	10.40	10.68	823,700	+0.17(+1.59%)
Feb 20, 2003	10.57	10.62	10.34	10.52	933,200	-0.00(-0.02%)
Feb 19, 2003	10.54	10.66	10.46	10.52	679,200	-0.01(-0.07%)
Feb 18, 2003	10.38	10.63	10.38	10.53	881,900	+0.21(+2.09%)
Feb 14, 2003	10.38	10.38	9.975	10.31	1,592,600	-0.07(-0.70%)
Feb 13, 2003	10.51	10.62	10.21	10.38	1,330,500	-0.03(-0.26%)
Feb 12, 2003	10.85	10.90	10.21	10.41	1,619,700	-0.44(-4.06%)
Feb 11, 2003	10.62	11.20	10.62	10.85	4,441,700	+0.39(+3.70%)
Feb 10, 2003	10.30	10.46	10.03	10.46	1,014,700	+0.22(+2.20%)
Feb 07, 2003	10.32	10.47	10.22	10.24	1,024,200	+0.03(+0.32%)
Feb 06, 2003	10.35	10.38	10.12	10.21	681,300	-0.14(-1.40%)
Feb 05, 2003	10.47	10.51	10.34	10.35	779,900	-0.03(-0.24%)
Feb 04, 2003	10.68	10.68	10.12	10.38	1,780,800	-0.30(-2.81%)
Feb 03, 2003	10.90	10.98	10.64	10.68	1,376,300	-0.20(-1.82%)
Jan 31, 2003	10.44	10.95	10.35	10.87	1,759,200	+0.04(+0.39%)
Jan 30, 2003	11.02	11.07	10.78	10.83	762,800	-0.19(-1.68%)
Jan 29, 2003	10.71	11.02	10.53	11.02	916,600	+0.30(+2.82%)
Jan 28, 2003	10.73	10.74	10.54	10.71	888,100	-0.01(-0.14%)
Jan 27, 2003	10.99	10.99	10.70	10.73	1,057,700	-0.26(-2.37%)
Jan 24, 2003	11.16	11.20	10.96	10.99	1,028,400	-0.22(-1.98%)
Jan 23, 2003	11.20	11.27	11.08	11.21	1,698,500	+0.16(+1.43%)
Jan 22, 2003	10.84	11.10	10.75	11.05	1,612,600	+0.21(+1.98%)
Jan 21, 2003	10.93	10.95	10.74	10.84	1,307,500	-0.13(-1.16%)
Jan 17, 2003	10.63	10.97	10.62	10.96	1,134,400	+0.32(+2.98%)
Jan 16, 2003	10.64	10.75	10.56	10.65	478,600	+0.01(+0.09%)
Jan 15, 2003	10.66	10.68	10.55	10.64	474,900	-0.05(-0.44%)
Jan 14, 2003	10.68	10.75	10.45	10.69	826,500	-0.03(-0.30%)
Jan 13, 2003	10.78	10.85	10.65	10.72	774,400	-0.07(-0.67%)
Jan 10, 2003	10.62	10.80	10.56	10.79	969,800	+0.03(+0.30%)
Jan 09, 2003	10.57	10.78	10.52	10.76	780,100	+0.20(+1.89%)
Jan 08, 2003	10.54	10.60	10.48	10.56	690,300	+0.01(+0.12%)
Jan 07, 2003	10.58	10.75	10.45	10.54	1,073,000	-0.14(-1.33%)
Jan 06, 2003	10.56	10.76	10.55	10.69	754,100	+0.11(+0.99%)
Jan 03, 2003	10.50	10.65	10.50	10.58	774,700	+0.07(+0.69%)

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.