Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.946	8.946	8.597	8.794	1,420,025	-0.24(-2.67%)
Mar 28, 2003	9.036	9.143	8.973	9.036	1,150,641	+0.00(+0.00%)
Mar 27, 2003	8.991	9.304	8.955	9.036	1,115,319	+0.04(+0.50%)
Mar 26, 2003	9.331	9.331	8.991	8.991	1,751,335	-0.50(-5.28%)
Mar 25, 2003	9.134	9.626	9.134	9.492	1,567,572	+0.21(+2.31%)
Mar 24, 2003	9.751	9.751	9.170	9.277	2,329,785	-0.66(-6.66%)
Mar 21, 2003	9.689	9.966	9.501	9.939	2,045,199	+0.46(+4.81%)
Mar 20, 2003	9.385	9.501	9.170	9.483	1,724,285	-0.02(-0.19%)
Mar 19, 2003	9.760	9.769	9.429	9.501	1,644,140	-0.20(-2.03%)
Mar 18, 2003	9.510	9.796	9.429	9.698	2,521,820	+0.20(+2.07%)
Mar 17, 2003	9.081	9.725	8.982	9.501	2,123,667	+0.47(+5.25%)
Mar 14, 2003	9.233	9.367	8.919	9.027	2,463,695	-0.36(-3.81%)
Mar 13, 2003	9.367	9.438	9.081	9.385	2,691,051	+0.15(+1.65%)
Mar 12, 2003	9.394	9.429	8.857	9.233	3,067,295	-0.23(-2.46%)
Mar 11, 2003	9.957	10.09	9.027	9.465	2,088,680	-0.49(-4.94%)
Mar 10, 2003	10.11	10.17	9.930	9.957	1,134,880	-0.20(-1.94%)
Mar 07, 2003	10.07	10.32	9.939	10.15	1,157,347	-0.01(-0.09%)
Mar 06, 2003	10.51	10.51	10.06	10.16	1,079,326	-0.36(-3.40%)
Mar 05, 2003	10.47	10.57	10.38	10.52	2,028,991	+0.05(+0.51%)
Mar 04, 2003	10.41	10.61	10.24	10.47	1,918,219	+0.00(+0.00%)
Mar 03, 2003	10.54	10.59	10.38	10.47	1,847,352	+0.07(+0.69%)
Feb 28, 2003	10.57	10.57	10.28	10.40	2,081,527	-0.17(-1.61%)
Feb 27, 2003	10.46	10.66	10.30	10.57	1,725,067	+0.16(+1.55%)
Feb 26, 2003	10.58	10.64	10.40	10.40	2,130,597	-0.33(-3.08%)
Feb 25, 2003	10.56	10.78	10.44	10.74	2,068,001	-0.10(-0.91%)
Feb 24, 2003	11.07	11.16	10.72	10.83	1,327,809	-0.23(-2.10%)
Feb 21, 2003	10.82	11.14	10.65	11.07	1,756,141	+0.32(+3.00%)
Feb 20, 2003	11.14	11.18	10.74	10.74	1,957,900	-0.39(-3.53%)
Feb 19, 2003	11.37	11.46	11.11	11.14	1,411,083	-0.22(-1.97%)
Feb 18, 2003	11.18	11.51	11.15	11.36	2,763,707	+0.29(+2.58%)
Feb 14, 2003	10.86	11.08	10.70	11.08	1,784,086	+0.21(+1.98%)
Feb 13, 2003	11.05	11.12	10.73	10.86	2,124,338	-0.13(-1.22%)
Feb 12, 2003	11.18	11.37	10.95	10.99	2,276,803	-0.21(-1.84%)
Feb 11, 2003	11.27	11.54	11.06	11.20	4,147,628	+0.32(+2.96%)
Feb 10, 2003	10.82	10.99	10.57	10.88	3,097,699	+0.01(+0.08%)
Feb 07, 2003	11.13	11.21	10.75	10.87	4,384,374	-0.09(-0.82%)
Feb 06, 2003	10.91	11.14	10.25	10.96	10,483,532	+0.05(+0.49%)
Feb 05, 2003	11.68	11.75	10.88	10.91	10,149,316	-0.77(-6.59%)
Feb 04, 2003	12.26	12.31	11.46	11.67	10,786,227	-1.06(-8.29%)
Feb 03, 2003	12.93	13.08	12.72	12.73	1,425,167	-0.11(-0.84%)
Jan 31, 2003	12.88	13.29	12.71	12.84	1,874,514	-0.29(-2.18%)
Jan 30, 2003	13.25	13.67	13.12	13.12	1,110,065	-0.21(-1.61%)
Jan 29, 2003	13.29	13.36	12.86	13.34	1,758,712	-0.21(-1.58%)
Jan 28, 2003	13.42	13.81	13.34	13.55	1,087,822	+0.01(+0.07%)
Jan 27, 2003	13.88	14.14	13.49	13.54	1,029,697	-0.34(-2.45%)
Jan 24, 2003	14.29	14.47	13.86	13.88	1,747,981	-0.40(-2.82%)
Jan 23, 2003	14.73	14.90	13.97	14.29	2,364,995	-0.33(-2.26%)
Jan 22, 2003	15.10	15.20	14.59	14.62	1,511,683	-0.48(-3.20%)
Jan 21, 2003	15.38	15.50	14.87	15.10	1,839,528	-0.27(-1.75%)
Jan 17, 2003	15.30	15.86	15.21	15.37	1,710,983	-0.07(-0.46%)
Jan 16, 2003	15.10	15.75	15.06	15.44	3,354,564	+0.27(+1.77%)
Jan 15, 2003	14.79	15.38	14.40	15.17	2,825,632	+0.38(+2.60%)
Jan 14, 2003	13.73	14.86	13.73	14.79	3,250,835	+1.06(+7.69%)
Jan 13, 2003	13.42	13.77	13.35	13.73	3,235,633	+0.58(+4.42%)
Jan 10, 2003	12.96	13.63	12.72	13.15	3,283,250	+0.89(+7.30%)
Jan 09, 2003	11.67	12.26	11.67	12.26	1,031,038	+0.64(+5.55%)
Jan 08, 2003	12.25	12.25	11.53	11.61	1,090,504	-0.77(-6.21%)
Jan 07, 2003	12.39	12.45	12.13	12.38	642,610	-0.01(-0.07%)
Jan 06, 2003	12.10	12.43	12.01	12.39	636,351	+0.20(+1.61%)
Jan 03, 2003	12.17	12.27	12.01	12.19	528,932	-0.02(-0.15%)

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.