Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.33	18.67	18.14	18.30	94,458,744	-0.35(-1.86%)
Mar 28, 2003	18.64	18.97	18.59	18.64	52,380,248	-0.28(-1.48%)
Mar 27, 2003	18.85	19.09	18.58	18.92	79,452,184	-0.16(-0.83%)
Mar 26, 2003	19.24	19.36	19.07	19.08	68,377,000	-0.18(-0.94%)
Mar 25, 2003	19.35	19.46	18.92	19.26	84,152,096	+0.15(+0.79%)
Mar 24, 2003	19.31	19.60	19.03	19.11	80,857,344	-0.97(-4.82%)
Mar 21, 2003	20.22	20.25	19.67	20.08	113,252,576	+0.24(+1.22%)
Mar 20, 2003	19.66	20.04	19.40	19.84	95,007,224	-0.05(-0.27%)
Mar 19, 2003	19.63	19.97	19.45	19.89	97,460,000	+0.21(+1.08%)
Mar 18, 2003	19.57	19.68	19.27	19.68	103,357,328	+0.08(+0.42%)
Mar 17, 2003	18.53	19.61	18.39	19.60	133,626,624	+0.81(+4.30%)
Mar 14, 2003	18.65	18.86	18.33	18.79	99,840,928	+0.14(+0.77%)
Mar 13, 2003	17.93	18.70	17.71	18.64	106,787,840	+0.97(+5.47%)
Mar 12, 2003	17.24	17.71	17.04	17.68	95,776,048	+0.45(+2.59%)
Mar 11, 2003	17.43	17.58	17.20	17.23	71,443,096	-0.11(-0.65%)
Mar 10, 2003	17.62	17.73	17.30	17.34	64,063,208	-0.46(-2.59%)
Mar 07, 2003	17.34	17.98	17.31	17.80	87,556,152	+0.22(+1.25%)
Mar 06, 2003	17.51	17.76	17.48	17.59	72,259,408	-0.13(-0.73%)
Mar 05, 2003	17.43	17.80	17.42	17.71	73,328,984	+0.28(+1.60%)
Mar 04, 2003	17.82	17.88	17.43	17.43	74,903,392	-0.36(-2.00%)
Mar 03, 2003	18.15	18.23	17.68	17.79	67,027,152	-0.12(-0.68%)
Feb 28, 2003	17.94	18.19	17.80	17.91	74,876,528	+0.09(+0.51%)
Feb 27, 2003	18.06	18.30	17.61	17.82	99,818,304	-0.02(-0.13%)
Feb 26, 2003	18.19	18.49	17.82	17.84	75,552,176	-0.44(-2.40%)
Feb 25, 2003	17.79	18.34	17.67	18.28	90,130,400	+0.09(+0.50%)
Feb 24, 2003	18.47	18.52	18.02	18.19	82,575,584	-0.42(-2.27%)
Feb 21, 2003	18.36	18.74	17.91	18.61	75,230,896	+0.37(+2.03%)
Feb 20, 2003	18.72	18.79	18.21	18.24	67,349,624	-0.29(-1.59%)
Feb 19, 2003	18.76	18.80	18.27	18.54	62,063,912	-0.32(-1.72%)
Feb 18, 2003	18.61	18.89	18.44	18.86	75,974,952	+9.74(+106.71%)
Feb 14, 2003	8.927	9.163	8.836	9.125	119,683,032	+0.25(+2.79%)
Feb 13, 2003	8.768	8.902	8.715	8.878	97,335,752	+0.10(+1.18%)
Feb 12, 2003	8.795	8.899	8.740	8.774	94,367,704	+0.00(+0.00%)
Feb 11, 2003	8.936	9.006	8.691	8.774	111,539,232	-0.18(-1.98%)
Feb 10, 2003	8.842	8.978	8.793	8.951	98,028,080	+0.15(+1.72%)
Feb 07, 2003	9.046	9.059	8.768	8.800	99,518,848	-0.16(-1.77%)
Feb 06, 2003	8.853	8.997	8.797	8.959	110,242,448	+0.09(+0.98%)
Feb 05, 2003	9.036	9.169	8.829	8.872	133,743,336	-0.07(-0.76%)
Feb 04, 2003	9.031	9.057	8.857	8.940	108,314,216	-0.23(-2.55%)
Feb 03, 2003	9.055	9.276	8.967	9.174	106,031,608	+0.21(+2.32%)
Jan 31, 2003	8.965	9.135	8.885	8.967	141,400,176	-0.15(-1.62%)
Jan 30, 2003	9.477	9.479	9.104	9.114	116,283,608	-0.32(-3.35%)
Jan 29, 2003	9.207	9.454	9.055	9.429	141,434,064	+0.21(+2.23%)
Jan 28, 2003	9.388	9.390	9.174	9.224	113,999,416	-0.07(-0.71%)
Jan 27, 2003	9.318	9.560	9.146	9.290	151,959,968	-0.13(-1.36%)
Jan 24, 2003	9.830	9.834	9.390	9.418	136,330,288	-0.46(-4.65%)
Jan 23, 2003	9.815	9.926	9.722	9.877	94,446,576	+0.24(+2.51%)
Jan 22, 2003	9.747	9.900	9.618	9.635	115,053,784	-0.06(-0.64%)
Jan 21, 2003	9.800	9.853	9.690	9.698	114,010,000	-0.02(-0.25%)
Jan 17, 2003	10.00	10.01	9.694	9.722	206,262,624	-0.73(-7.03%)
Jan 16, 2003	10.64	10.70	10.41	10.46	107,674,024	-0.17(-1.63%)
Jan 15, 2003	10.77	10.83	10.62	10.63	78,895,496	-0.13(-1.23%)
Jan 14, 2003	10.64	10.77	10.62	10.76	71,728,520	+0.11(+1.03%)
Jan 13, 2003	10.68	10.72	10.54	10.65	80,477,040	+0.09(+0.84%)
Jan 10, 2003	10.41	10.64	10.37	10.56	89,623,864	+0.02(+0.20%)
Jan 09, 2003	10.34	10.56	10.30	10.54	81,787,320	+0.30(+2.89%)
Jan 08, 2003	10.46	10.49	10.22	10.25	85,436,840	-0.29(-2.80%)
Jan 07, 2003	10.38	10.58	10.33	10.54	106,544,504	+0.19(+1.88%)
Jan 06, 2003	10.21	10.43	10.16	10.35	78,675,304	+0.19(+1.82%)
Jan 03, 2003	10.12	10.16	9.991	10.16	73,502,200	+0.01(+0.13%)

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.