Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.34	10.44	10.09	10.11	107,023,800	-0.58(-5.46%)
Mar 28, 2003	10.81	10.96	10.68	10.69	60,088,064	-0.22(-2.05%)
Mar 27, 2003	10.93	11.06	10.81	10.91	74,788,008	-0.19(-1.73%)
Mar 26, 2003	11.17	11.21	11.05	11.11	71,453,416	-0.09(-0.83%)
Mar 25, 2003	11.13	11.32	10.96	11.20	97,606,336	+0.14(+1.23%)
Mar 24, 2003	11.22	11.37	11.06	11.06	104,345,432	-0.68(-5.81%)
Mar 21, 2003	11.60	11.80	11.49	11.75	118,307,648	+0.40(+3.56%)
Mar 20, 2003	11.09	11.55	11.05	11.34	110,817,776	+0.18(+1.61%)
Mar 19, 2003	11.23	11.30	10.97	11.16	104,068,536	-0.17(-1.48%)
Mar 18, 2003	11.28	11.35	11.04	11.33	100,205,616	+0.12(+1.05%)
Mar 17, 2003	10.55	11.29	10.52	11.21	125,120,832	+0.55(+5.18%)
Mar 14, 2003	10.81	10.83	10.48	10.66	117,724,064	-0.11(-1.04%)
Mar 13, 2003	10.32	10.78	10.18	10.77	125,652,216	+0.73(+7.30%)
Mar 12, 2003	9.815	10.06	9.679	10.04	99,689,856	+0.20(+2.02%)
Mar 11, 2003	9.915	9.995	9.815	9.840	80,018,624	-0.03(-0.31%)
Mar 10, 2003	9.884	9.995	9.753	9.871	92,692,072	-0.07(-0.69%)
Mar 07, 2003	9.846	10.05	9.759	9.939	146,634,128	-0.40(-3.90%)
Mar 06, 2003	10.47	10.55	10.29	10.34	90,882,544	-0.20(-1.88%)
Mar 05, 2003	10.34	10.61	10.31	10.54	79,470,000	+0.22(+2.17%)
Mar 04, 2003	10.36	10.50	10.23	10.32	81,793,680	-0.02(-0.24%)
Mar 03, 2003	10.63	10.75	10.29	10.34	93,865,512	-0.37(-3.42%)
Feb 28, 2003	10.54	10.73	10.44	10.71	105,100,712	+0.34(+3.29%)
Feb 27, 2003	10.17	10.41	10.12	10.37	81,004,248	+0.29(+2.83%)
Feb 26, 2003	10.26	10.46	10.00	10.08	86,035,456	-0.30(-2.93%)
Feb 25, 2003	10.11	10.42	9.933	10.39	94,241,624	+0.12(+1.15%)
Feb 24, 2003	10.36	10.62	10.26	10.27	79,157,992	-0.16(-1.49%)
Feb 21, 2003	10.58	10.59	10.19	10.42	98,807,000	-0.11(-1.00%)
Feb 20, 2003	10.60	10.62	10.44	10.53	83,957,416	+0.11(+1.07%)
Feb 19, 2003	10.55	10.59	10.24	10.42	83,426,992	+0.03(+0.30%)
Feb 18, 2003	10.19	10.40	10.04	10.39	81,343,960	+0.36(+3.59%)
Feb 14, 2003	9.735	10.06	9.641	10.03	88,188,712	+0.38(+3.99%)
Feb 13, 2003	9.517	9.685	9.374	9.641	87,988,336	+0.24(+2.51%)
Feb 12, 2003	9.486	9.573	9.381	9.406	61,856,032	-0.12(-1.24%)
Feb 11, 2003	9.555	9.641	9.350	9.523	76,110,280	+0.04(+0.46%)
Feb 10, 2003	9.356	9.592	9.238	9.480	85,333,160	+0.14(+1.46%)
Feb 07, 2003	9.641	9.704	9.244	9.343	79,793,600	-0.22(-2.34%)
Feb 06, 2003	9.617	9.753	9.474	9.567	76,277,480	-0.11(-1.09%)
Feb 05, 2003	9.790	10.03	9.623	9.672	81,958,136	-0.04(-0.38%)
Feb 04, 2003	9.666	9.797	9.517	9.710	66,148,864	-0.09(-0.89%)
Feb 03, 2003	9.716	9.921	9.623	9.797	70,509,024	+0.07(+0.77%)
Jan 31, 2003	9.555	9.840	9.399	9.722	105,726,816	-0.07(-0.76%)
Jan 30, 2003	10.32	10.37	9.784	9.797	89,457,512	-0.55(-5.28%)
Jan 29, 2003	9.896	10.36	9.747	10.34	101,542,872	+0.39(+3.93%)
Jan 28, 2003	9.995	10.11	9.809	9.952	94,047,368	+0.09(+0.94%)
Jan 27, 2003	9.617	10.01	9.610	9.859	91,103,704	+0.02(+0.19%)
Jan 24, 2003	10.21	10.24	9.778	9.840	97,985,024	-0.51(-4.92%)
Jan 23, 2003	10.26	10.42	10.05	10.35	83,677,144	+0.26(+2.59%)
Jan 22, 2003	10.06	10.36	10.03	10.09	96,917,896	-0.02(-0.25%)
Jan 21, 2003	10.10	10.30	10.08	10.11	92,459,960	-0.03(-0.31%)
Jan 17, 2003	10.49	10.52	10.11	10.14	109,473,280	-0.53(-5.00%)
Jan 16, 2003	10.83	10.88	10.62	10.68	87,657,648	-0.09(-0.86%)
Jan 15, 2003	11.14	11.18	10.77	10.77	160,680,912	-0.27(-2.47%)
Jan 14, 2003	10.90	11.08	10.77	11.04	129,766,736	+0.25(+2.36%)
Jan 13, 2003	11.08	11.16	10.70	10.79	107,703,376	-0.02(-0.23%)
Jan 10, 2003	10.58	10.86	10.47	10.81	88,583,992	+0.22(+2.11%)
Jan 09, 2003	10.48	10.79	10.47	10.59	94,539,776	+0.24(+2.28%)
Jan 08, 2003	10.66	10.74	10.30	10.36	89,750,992	-0.42(-3.92%)
Jan 07, 2003	10.87	10.96	10.55	10.78	102,852,576	+0.11(+1.05%)
Jan 06, 2003	10.37	10.84	10.31	10.67	91,997,352	+0.40(+3.87%)
Jan 03, 2003	10.35	10.46	10.14	10.27	80,975,256	-0.09(-0.90%)

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.