Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.06	12.17	11.96	11.96	10,491,076	-0.24(-1.99%)
Mar 28, 2003	12.17	12.36	12.06	12.20	13,874,792	+0.03(+0.28%)
Mar 27, 2003	11.93	12.23	11.91	12.17	13,383,100	+0.09(+0.75%)
Mar 26, 2003	12.28	12.28	11.97	12.08	13,166,318	-0.35(-2.78%)
Mar 25, 2003	12.31	12.50	12.15	12.42	10,364,045	+0.28(+2.28%)
Mar 24, 2003	12.64	12.64	12.06	12.15	11,958,024	-0.49(-3.90%)
Mar 21, 2003	12.85	12.85	12.52	12.64	16,197,387	+0.12(+0.95%)
Mar 20, 2003	12.57	12.68	12.26	12.52	12,175,337	-0.28(-2.17%)
Mar 19, 2003	12.70	12.85	12.57	12.80	8,353,991	+0.10(+0.76%)
Mar 18, 2003	12.69	12.79	12.51	12.70	8,957,873	+0.01(+0.09%)
Mar 17, 2003	12.29	12.72	12.17	12.69	9,770,234	+0.43(+3.51%)
Mar 14, 2003	12.37	12.54	12.16	12.26	13,891,223	+0.01(+0.05%)
Mar 13, 2003	12.34	12.38	12.03	12.25	10,713,159	+0.12(+0.98%)
Mar 12, 2003	12.06	12.17	11.91	12.14	11,240,539	-0.03(-0.28%)
Mar 11, 2003	12.68	12.68	11.89	12.17	15,391,740	-0.57(-4.49%)
Mar 10, 2003	12.45	13.22	12.17	12.74	15,794,740	-0.16(-1.27%)
Mar 07, 2003	12.96	12.96	12.55	12.90	12,025,515	+0.15(+1.20%)
Mar 06, 2003	13.02	13.05	12.66	12.75	11,387,711	-0.35(-2.68%)
Mar 05, 2003	12.89	13.29	12.89	13.10	11,817,919	+0.18(+1.36%)
Mar 04, 2003	13.27	13.27	12.93	12.93	7,293,047	-0.28(-2.10%)
Mar 03, 2003	13.47	13.55	13.13	13.20	8,518,478	+0.02(+0.13%)
Feb 28, 2003	13.30	13.39	13.09	13.19	7,889,508	-0.20(-1.48%)
Feb 27, 2003	13.11	13.56	13.05	13.39	8,361,765	+0.29(+2.25%)
Feb 26, 2003	13.38	13.47	12.96	13.09	9,734,545	-0.32(-2.36%)
Feb 25, 2003	13.07	13.45	12.98	13.41	12,634,874	+0.33(+2.55%)
Feb 24, 2003	13.10	13.16	12.88	13.07	12,106,786	-0.02(-0.17%)
Feb 21, 2003	12.85	13.30	12.74	13.10	11,383,648	+0.33(+2.62%)
Feb 20, 2003	12.77	12.85	12.51	12.76	9,333,665	+0.10(+0.80%)
Feb 19, 2003	12.88	12.88	12.59	12.66	7,966,716	-0.13(-1.02%)
Feb 18, 2003	12.53	12.80	12.53	12.79	13,745,288	+0.35(+2.77%)
Feb 14, 2003	12.76	12.76	12.20	12.45	15,821,242	-0.23(-1.83%)
Feb 13, 2003	12.90	12.96	12.42	12.68	11,832,760	-0.43(-3.28%)
Feb 12, 2003	13.33	13.36	13.07	13.11	7,362,127	-0.10(-0.73%)
Feb 11, 2003	13.67	13.69	13.10	13.20	8,778,016	-0.15(-1.14%)
Feb 10, 2003	13.12	13.51	13.05	13.36	8,562,470	+0.26(+1.99%)
Feb 07, 2003	13.13	13.21	13.01	13.10	8,267,596	-0.14(-1.03%)
Feb 06, 2003	13.17	13.27	13.02	13.23	6,231,395	+0.02(+0.13%)
Feb 05, 2003	13.47	13.50	13.02	13.22	9,182,430	+0.02(+0.13%)
Feb 04, 2003	13.58	13.63	13.09	13.20	9,200,274	-0.27(-2.02%)
Feb 03, 2003	13.47	13.47	13.24	13.47	8,887,203	+0.12(+0.89%)
Jan 31, 2003	13.02	13.41	13.02	13.35	8,201,343	+0.27(+2.08%)
Jan 30, 2003	13.39	13.44	12.96	13.08	10,679,413	-0.41(-3.06%)
Jan 29, 2003	13.05	13.53	13.02	13.49	10,842,309	+0.19(+1.40%)
Jan 28, 2003	13.47	13.53	12.96	13.31	12,924,977	+0.12(+0.94%)
Jan 27, 2003	13.51	13.53	13.09	13.18	10,169,877	-0.33(-2.43%)
Jan 24, 2003	14.08	14.08	13.36	13.51	13,109,781	-0.57(-4.06%)
Jan 23, 2003	14.21	14.25	14.05	14.08	11,023,403	-0.12(-0.88%)
Jan 22, 2003	14.32	14.44	14.15	14.21	16,283,075	-0.11(-0.79%)
Jan 21, 2003	14.38	14.57	14.33	14.32	14,593,867	-0.06(-0.43%)
Jan 17, 2003	14.72	14.72	14.21	14.38	22,718,002	+0.31(+2.17%)
Jan 16, 2003	14.32	14.34	14.06	14.08	10,744,254	-0.18(-1.27%)
Jan 15, 2003	14.26	14.37	14.08	14.26	7,884,384	-0.01(-0.04%)
Jan 14, 2003	14.26	14.39	14.16	14.26	6,946,406	+0.00(+0.00%)
Jan 13, 2003	14.29	14.44	14.07	14.26	9,071,653	+0.03(+0.20%)
Jan 10, 2003	14.33	14.42	14.04	14.23	7,510,359	-0.08(-0.59%)
Jan 09, 2003	13.84	14.35	13.75	14.32	13,275,681	+0.65(+4.76%)
Jan 08, 2003	14.21	14.26	13.47	13.67	16,720,881	-0.54(-3.78%)
Jan 07, 2003	14.21	14.57	14.13	14.21	14,303,410	-0.10(-0.67%)
Jan 06, 2003	14.01	14.45	13.97	14.30	11,025,700	+0.29(+2.10%)
Jan 03, 2003	13.70	14.07	13.67	14.01	10,153,976	+0.41(+3.00%)

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.