Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.03	13.14	12.83	13.08	18,499,182	-0.08(-0.61%)
Mar 28, 2003	13.20	13.27	13.06	13.16	11,873,187	-0.04(-0.32%)
Mar 27, 2003	13.08	13.33	12.97	13.20	13,154,190	+0.04(+0.32%)
Mar 26, 2003	13.26	13.27	13.14	13.16	15,311,995	-0.09(-0.66%)
Mar 25, 2003	13.21	13.31	13.11	13.25	15,660,797	+0.03(+0.22%)
Mar 24, 2003	13.51	13.57	13.17	13.22	15,319,113	-0.43(-3.17%)
Mar 21, 2003	13.55	13.67	13.34	13.65	21,167,656	+0.23(+1.73%)
Mar 20, 2003	13.51	13.52	13.23	13.42	14,662,982	-0.09(-0.67%)
Mar 19, 2003	13.24	13.52	13.17	13.51	19,962,478	+0.27(+2.05%)
Mar 18, 2003	13.25	13.25	13.02	13.24	20,051,614	-0.01(-0.05%)
Mar 17, 2003	12.89	13.24	12.83	13.24	21,872,378	+0.35(+2.73%)
Mar 14, 2003	12.81	12.93	12.75	12.89	20,752,002	+0.15(+1.14%)
Mar 13, 2003	12.47	12.75	12.44	12.75	25,144,366	+0.45(+3.68%)
Mar 12, 2003	12.12	12.36	12.11	12.29	26,527,504	+0.13(+1.04%)
Mar 11, 2003	11.99	12.34	11.99	12.17	18,860,054	+0.19(+1.59%)
Mar 10, 2003	12.08	12.15	11.96	11.98	17,448,444	-0.20(-1.67%)
Mar 07, 2003	12.00	12.23	12.00	12.18	21,900,850	+0.05(+0.40%)
Mar 06, 2003	12.13	12.20	12.02	12.13	22,565,338	+0.00(+0.00%)
Mar 05, 2003	12.10	12.40	11.96	12.13	37,013,840	-0.27(-2.14%)
Mar 04, 2003	12.68	12.68	12.38	12.40	19,819,492	-0.27(-2.14%)
Mar 03, 2003	12.98	13.07	12.67	12.67	18,434,808	-0.33(-2.51%)
Feb 28, 2003	13.01	13.13	12.91	13.00	13,804,750	-0.01(-0.10%)
Feb 27, 2003	12.88	13.13	12.83	13.01	14,475,118	+0.17(+1.36%)
Feb 26, 2003	13.02	13.03	12.77	12.83	14,506,996	-0.21(-1.63%)
Feb 25, 2003	12.83	13.07	12.76	13.05	17,531,080	+0.18(+1.41%)
Feb 24, 2003	13.13	13.13	12.87	12.87	12,983,967	-0.26(-2.02%)
Feb 21, 2003	13.02	13.14	12.92	13.13	17,482,798	+0.19(+1.47%)
Feb 20, 2003	13.08	13.18	12.93	12.94	13,787,109	-0.20(-1.52%)
Feb 19, 2003	13.31	13.31	13.02	13.14	10,898,585	-0.14(-1.05%)
Feb 18, 2003	13.23	13.42	13.13	13.28	15,443,531	+0.10(+0.74%)
Feb 14, 2003	12.97	13.25	12.89	13.18	16,725,153	+0.26(+2.05%)
Feb 13, 2003	12.85	13.02	12.70	12.92	16,945,514	+0.08(+0.60%)
Feb 12, 2003	12.72	13.01	12.70	12.84	28,766,706	+0.24(+1.90%)
Feb 11, 2003	12.89	12.96	12.55	12.60	23,257,680	-0.34(-2.65%)
Feb 10, 2003	12.83	13.02	12.71	12.94	14,012,731	+0.17(+1.34%)
Feb 07, 2003	12.96	13.00	12.76	12.77	14,726,429	-0.12(-0.95%)
Feb 06, 2003	12.94	13.02	12.81	12.90	15,558,663	-0.05(-0.35%)
Feb 05, 2003	13.10	13.17	12.88	12.94	18,464,210	-0.09(-0.69%)
Feb 04, 2003	12.93	13.11	12.83	13.03	19,426,742	+0.06(+0.45%)
Feb 03, 2003	13.10	13.12	12.95	12.97	19,506,592	-0.10(-0.77%)
Jan 31, 2003	12.70	13.10	12.65	13.07	36,752,624	+0.41(+3.21%)
Jan 30, 2003	13.17	13.17	12.67	12.67	38,479,612	-0.44(-3.33%)
Jan 29, 2003	13.28	13.28	12.86	13.10	40,793,404	-0.18(-1.34%)
Jan 28, 2003	13.57	13.57	13.25	13.28	26,543,288	-0.22(-1.65%)
Jan 27, 2003	13.68	13.82	13.42	13.50	20,811,426	-0.34(-2.43%)
Jan 24, 2003	14.22	14.22	13.81	13.84	17,445,040	-0.35(-2.44%)
Jan 23, 2003	14.40	14.48	14.17	14.18	17,221,894	-0.21(-1.46%)
Jan 22, 2003	14.45	14.73	14.35	14.39	13,579,128	-0.05(-0.38%)
Jan 21, 2003	14.60	14.73	14.38	14.45	11,741,651	-0.12(-0.84%)
Jan 17, 2003	14.70	14.87	14.55	14.57	16,462,700	-0.18(-1.25%)
Jan 16, 2003	14.57	14.78	14.54	14.76	12,326,289	+0.25(+1.71%)
Jan 15, 2003	14.78	14.78	14.49	14.51	13,758,945	-0.27(-1.81%)
Jan 14, 2003	14.70	14.78	14.55	14.78	16,150,728	-0.01(-0.07%)
Jan 13, 2003	14.64	14.85	14.57	14.79	15,448,173	+0.18(+1.24%)
Jan 10, 2003	14.33	14.66	14.32	14.60	16,357,162	+0.22(+1.50%)
Jan 09, 2003	14.18	14.44	14.12	14.39	13,974,045	+0.15(+1.04%)
Jan 08, 2003	14.41	14.46	14.18	14.24	9,909,436	-0.09(-0.65%)
Jan 07, 2003	14.38	14.46	14.28	14.33	11,804,170	-0.18(-1.25%)
Jan 06, 2003	14.41	14.59	14.33	14.51	12,064,146	+0.06(+0.40%)
Jan 03, 2003	14.49	14.51	14.29	14.46	9,570,229	-0.04(-0.24%)

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.