Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.962	9.098	8.896	8.937	25,225,622	-0.20(-2.21%)
Mar 28, 2003	9.179	9.321	9.050	9.139	20,368,470	-0.04(-0.41%)
Mar 27, 2003	9.076	9.354	9.028	9.177	27,376,708	+0.06(+0.64%)
Mar 26, 2003	9.169	9.235	8.992	9.119	24,591,530	-0.05(-0.55%)
Mar 25, 2003	9.114	9.227	9.012	9.169	20,180,576	+0.11(+1.17%)
Mar 24, 2003	9.303	9.346	9.020	9.063	22,506,502	-0.42(-4.48%)
Mar 21, 2003	9.240	9.546	9.164	9.488	32,532,512	+0.32(+3.53%)
Mar 20, 2003	9.220	9.248	9.038	9.164	21,077,720	-0.06(-0.60%)
Mar 19, 2003	9.114	9.227	8.969	9.220	21,550,024	+0.14(+1.59%)
Mar 18, 2003	9.151	9.162	8.924	9.076	25,205,448	-0.03(-0.28%)
Mar 17, 2003	8.772	9.151	8.699	9.101	36,437,536	+0.24(+2.71%)
Mar 14, 2003	8.818	8.987	8.747	8.861	25,664,700	+0.08(+0.86%)
Mar 13, 2003	8.633	8.798	8.494	8.785	32,485,834	+0.32(+3.82%)
Mar 12, 2003	8.236	8.492	8.155	8.461	31,062,590	+0.27(+3.27%)
Mar 11, 2003	8.292	8.363	8.105	8.193	41,463,992	-0.09(-1.04%)
Mar 10, 2003	8.613	8.613	8.178	8.279	26,180,518	-0.33(-3.85%)
Mar 07, 2003	8.446	8.636	8.267	8.610	29,621,544	+0.17(+1.98%)
Mar 06, 2003	8.658	8.669	8.398	8.444	28,171,796	-0.31(-3.55%)
Mar 05, 2003	8.722	8.820	8.638	8.755	23,477,222	+0.06(+0.64%)
Mar 04, 2003	8.800	8.863	8.694	8.699	20,194,816	-0.10(-1.15%)
Mar 03, 2003	8.744	8.980	8.727	8.800	19,654,870	+0.06(+0.67%)
Feb 28, 2003	8.919	8.959	8.658	8.742	27,566,580	-0.07(-0.77%)
Feb 27, 2003	8.843	9.012	8.709	8.810	22,779,838	-0.03(-0.37%)
Feb 26, 2003	8.949	9.020	8.823	8.843	20,991,090	-0.15(-1.71%)
Feb 25, 2003	8.853	9.040	8.709	8.997	28,479,940	+0.04(+0.39%)
Feb 24, 2003	9.012	9.012	8.833	8.962	25,674,984	-0.05(-0.53%)
Feb 21, 2003	8.974	9.164	8.792	9.010	52,071,480	+0.22(+2.53%)
Feb 20, 2003	9.182	9.369	8.658	8.787	58,607,016	-0.47(-5.03%)
Feb 19, 2003	9.455	9.457	9.106	9.253	28,173,378	-0.33(-3.43%)
Feb 18, 2003	9.442	9.599	9.417	9.581	17,745,078	+0.14(+1.50%)
Feb 14, 2003	9.202	9.467	9.121	9.440	18,170,312	+0.26(+2.84%)
Feb 13, 2003	8.987	9.275	8.899	9.179	26,796,018	+0.07(+0.81%)
Feb 12, 2003	9.290	9.336	9.098	9.106	22,413,544	-0.23(-2.46%)
Feb 11, 2003	9.457	9.457	9.227	9.336	22,200,730	-0.10(-1.10%)
Feb 10, 2003	9.402	9.581	9.273	9.440	25,005,292	+0.04(+0.43%)
Feb 07, 2003	9.637	9.708	9.392	9.399	35,333,116	-0.21(-2.21%)
Feb 06, 2003	9.682	9.743	9.475	9.612	29,894,880	-0.12(-1.25%)
Feb 05, 2003	9.781	9.978	9.647	9.733	30,868,366	-0.04(-0.39%)
Feb 04, 2003	9.809	9.847	9.629	9.771	28,566,174	-0.02(-0.21%)
Feb 03, 2003	9.690	9.834	9.652	9.791	27,333,592	+0.11(+1.18%)
Jan 31, 2003	9.397	9.758	9.313	9.677	38,880,552	+0.28(+2.99%)
Jan 30, 2003	9.606	9.642	9.356	9.397	36,034,060	-0.12(-1.27%)
Jan 29, 2003	9.101	9.553	9.101	9.518	57,406,476	+0.40(+4.44%)
Jan 28, 2003	8.911	9.179	8.810	9.114	37,349,316	+0.15(+1.69%)
Jan 27, 2003	8.949	9.076	8.828	8.962	36,304,628	+0.11(+1.29%)
Jan 24, 2003	9.151	9.230	8.810	8.848	37,113,952	-0.23(-2.51%)
Jan 23, 2003	9.354	9.366	8.876	9.076	53,522,020	-0.28(-2.95%)
Jan 22, 2003	9.409	9.531	9.303	9.351	37,531,672	-0.10(-1.02%)
Jan 21, 2003	9.735	9.735	9.419	9.447	33,051,098	-0.29(-2.94%)
Jan 17, 2003	9.796	9.935	9.677	9.733	26,504,882	-0.26(-2.58%)
Jan 16, 2003	10.18	10.26	9.897	9.991	28,581,996	-0.17(-1.67%)
Jan 15, 2003	10.41	10.42	10.12	10.16	22,500,570	-0.25(-2.40%)
Jan 14, 2003	10.24	10.45	10.21	10.41	30,700,252	+0.13(+1.30%)
Jan 13, 2003	10.17	10.36	10.17	10.28	28,202,650	+0.13(+1.27%)
Jan 10, 2003	10.02	10.19	10.02	10.15	32,804,266	-0.08(-0.79%)
Jan 09, 2003	10.30	10.45	10.17	10.23	31,090,674	-0.11(-1.10%)
Jan 08, 2003	10.71	10.71	10.29	10.34	64,659,568	-0.69(-6.21%)
Jan 07, 2003	11.14	11.14	10.92	11.03	52,395,448	-0.11(-1.02%)
Jan 06, 2003	10.41	11.20	10.41	11.14	72,805,056	+0.92(+8.95%)
Jan 03, 2003	10.09	10.25	10.08	10.23	20,438,486	+0.07(+0.70%)

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.