Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.467	9.781	9.467	9.674	1,498,917	-0.19(-1.90%)
Mar 28, 2003	9.954	9.954	9.778	9.861	2,114,426	-0.09(-0.94%)
Mar 27, 2003	10.04	10.07	9.911	9.954	2,367,942	-0.22(-2.13%)
Mar 26, 2003	10.33	10.35	10.12	10.17	1,677,517	-0.19(-1.84%)
Mar 25, 2003	10.33	10.44	10.25	10.36	1,299,940	+0.03(+0.32%)
Mar 24, 2003	10.82	10.82	10.23	10.33	1,767,416	-0.49(-4.53%)
Mar 21, 2003	10.46	10.85	10.41	10.82	1,542,668	+0.54(+5.26%)
Mar 20, 2003	10.32	10.37	10.10	10.28	1,851,322	-0.04(-0.39%)
Mar 19, 2003	10.17	10.33	10.17	10.32	1,760,523	+0.16(+1.61%)
Mar 18, 2003	10.03	10.15	9.901	10.15	2,174,059	+0.21(+2.08%)
Mar 17, 2003	9.461	9.948	9.411	9.948	2,098,544	+0.43(+4.49%)
Mar 14, 2003	9.521	9.577	9.354	9.521	2,252,571	+0.08(+0.88%)
Mar 13, 2003	9.411	9.457	9.197	9.437	4,123,072	+0.13(+1.40%)
Mar 12, 2003	9.744	9.744	9.260	9.307	4,396,665	-0.60(-6.03%)
Mar 11, 2003	10.01	10.18	9.744	9.904	2,258,864	-0.15(-1.53%)
Mar 10, 2003	10.24	10.31	10.05	10.06	753,054	-0.21(-2.05%)
Mar 07, 2003	10.25	10.41	10.18	10.27	1,719,170	+0.01(+0.13%)
Mar 06, 2003	10.40	10.40	10.20	10.25	968,213	-0.17(-1.63%)
Mar 05, 2003	10.35	10.43	10.25	10.43	1,089,277	+0.08(+0.74%)
Mar 04, 2003	10.65	10.65	10.27	10.35	1,054,816	-0.28(-2.67%)
Mar 03, 2003	10.83	10.88	10.63	10.63	730,879	-0.11(-1.02%)
Feb 28, 2003	10.81	10.87	10.71	10.74	1,081,785	-0.05(-0.43%)
Feb 27, 2003	10.71	10.87	10.67	10.79	870,522	+0.08(+0.72%)
Feb 26, 2003	10.63	10.78	10.63	10.71	1,018,856	+0.06(+0.53%)
Feb 25, 2003	10.56	10.67	10.37	10.66	1,744,042	-0.01(-0.06%)
Feb 24, 2003	10.81	10.81	10.66	10.66	857,337	-0.17(-1.60%)
Feb 21, 2003	10.66	10.96	10.62	10.84	853,741	+0.14(+1.34%)
Feb 20, 2003	10.88	10.90	10.63	10.69	915,172	-0.15(-1.35%)
Feb 19, 2003	10.95	10.98	10.79	10.84	951,731	-0.19(-1.75%)
Feb 18, 2003	10.81	11.06	10.81	11.03	1,432,991	+0.27(+2.51%)
Feb 14, 2003	10.77	10.83	10.57	10.76	825,573	+0.02(+0.19%)
Feb 13, 2003	10.63	10.76	10.51	10.74	1,390,739	+0.12(+1.16%)
Feb 12, 2003	10.88	10.97	10.61	10.62	1,576,230	-0.23(-2.15%)
Feb 11, 2003	11.10	11.17	10.80	10.85	1,317,021	-0.23(-2.05%)
Feb 10, 2003	11.01	11.13	10.92	11.08	1,189,065	+0.11(+1.00%)
Feb 07, 2003	11.17	11.19	10.93	10.97	1,085,082	-0.12(-1.08%)
Feb 06, 2003	11.22	11.28	11.02	11.09	1,490,527	-0.16(-1.45%)
Feb 05, 2003	11.37	11.48	11.18	11.25	1,505,210	-0.08(-0.68%)
Feb 04, 2003	11.26	11.33	11.15	11.33	1,836,039	+0.02(+0.15%)
Feb 03, 2003	11.46	11.51	11.26	11.31	2,323,891	-0.11(-0.96%)
Jan 31, 2003	10.93	11.63	10.85	11.42	2,928,013	+0.10(+0.85%)
Jan 30, 2003	11.55	11.58	11.28	11.33	1,495,021	-0.22(-1.94%)
Jan 29, 2003	11.62	11.62	11.35	11.55	1,931,332	-0.07(-0.58%)
Jan 28, 2003	11.45	11.64	11.32	11.62	1,299,940	+0.21(+1.87%)
Jan 27, 2003	11.78	11.78	11.33	11.40	1,261,284	-0.37(-3.17%)
Jan 24, 2003	12.07	12.09	11.68	11.78	1,365,267	-0.29(-2.38%)
Jan 23, 2003	12.00	12.10	11.73	12.06	1,432,092	+0.17(+1.43%)
Jan 22, 2003	12.05	12.13	11.88	11.89	1,744,342	-0.16(-1.30%)
Jan 21, 2003	12.30	12.30	11.97	12.05	2,115,625	-0.26(-2.14%)
Jan 17, 2003	12.35	12.46	12.19	12.31	760,246	-0.10(-0.81%)
Jan 16, 2003	12.43	12.45	12.29	12.41	2,563,622	+0.00(+0.03%)
Jan 15, 2003	12.68	12.68	12.32	12.41	2,084,460	-0.27(-2.13%)
Jan 14, 2003	12.65	12.68	12.53	12.68	1,145,913	+0.04(+0.34%)
Jan 13, 2003	12.73	12.76	12.54	12.64	2,972,064	-0.09(-0.71%)
Jan 10, 2003	12.38	12.87	12.33	12.73	2,500,693	+0.35(+2.80%)
Jan 09, 2003	12.43	12.61	12.12	12.38	8,307,875	-0.36(-2.80%)
Jan 08, 2003	12.81	12.85	12.70	12.74	1,706,284	-0.08(-0.60%)
Jan 07, 2003	12.77	12.87	12.61	12.81	1,027,546	+0.02(+0.13%)
Jan 06, 2003	12.45	12.85	12.45	12.80	1,246,600	+0.26(+2.08%)
Jan 03, 2003	12.57	12.75	12.41	12.54	800,101	-0.05(-0.42%)

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.