Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.54	10.70	10.52	10.52	1,314,462	-0.25(-2.35%)
Mar 28, 2003	10.70	10.81	10.70	10.78	1,446,441	-0.01(-0.09%)
Mar 27, 2003	10.72	10.88	10.68	10.79	460,841	-0.07(-0.61%)
Mar 26, 2003	10.85	10.92	10.78	10.85	2,786,156	-0.05(-0.46%)
Mar 25, 2003	10.86	10.98	10.78	10.90	2,920,896	+0.08(+0.75%)
Mar 24, 2003	10.90	10.97	10.80	10.82	1,507,795	-0.39(-3.48%)
Mar 21, 2003	11.10	11.24	10.93	11.21	1,931,153	+0.23(+2.08%)
Mar 20, 2003	10.90	11.06	10.72	10.98	1,963,704	+0.02(+0.14%)
Mar 19, 2003	10.80	10.97	10.79	10.97	3,392,193	+0.16(+1.45%)
Mar 18, 2003	10.87	10.87	10.71	10.81	2,600,123	+0.06(+0.57%)
Mar 17, 2003	10.32	10.80	10.32	10.75	3,440,526	+0.32(+3.06%)
Mar 14, 2003	10.44	10.54	10.33	10.43	3,193,732	+0.05(+0.44%)
Mar 13, 2003	10.24	10.39	10.08	10.39	5,704,882	+0.43(+4.28%)
Mar 12, 2003	9.930	9.966	9.707	9.961	9,366,361	+0.02(+0.15%)
Mar 11, 2003	10.10	10.21	9.925	9.945	5,856,392	-0.17(-1.65%)
Mar 10, 2003	10.43	10.43	10.09	10.11	3,841,987	-0.38(-3.62%)
Mar 07, 2003	10.30	10.52	10.25	10.49	1,105,150	+0.09(+0.88%)
Mar 06, 2003	10.51	10.54	10.40	10.40	1,471,298	-0.15(-1.39%)
Mar 05, 2003	10.37	10.55	10.37	10.55	907,478	+0.15(+1.41%)
Mar 04, 2003	10.54	10.59	10.40	10.40	404,025	-0.15(-1.44%)
Mar 03, 2003	10.80	10.80	10.53	10.55	1,587,100	-0.12(-1.09%)
Feb 28, 2003	10.67	10.77	10.59	10.67	6,476,831	+0.05(+0.48%)
Feb 27, 2003	10.47	10.68	10.47	10.62	3,065,304	+0.15(+1.45%)
Feb 26, 2003	10.57	10.57	10.42	10.47	856,186	-0.12(-1.15%)
Feb 25, 2003	10.35	10.60	10.31	10.59	1,555,733	+0.10(+0.97%)
Feb 24, 2003	10.70	10.70	10.48	10.49	1,590,257	-0.28(-2.64%)
Feb 21, 2003	10.57	10.80	10.50	10.77	2,088,581	+0.16(+1.48%)
Feb 20, 2003	10.77	10.77	10.58	10.61	1,109,293	-0.10(-0.95%)
Feb 19, 2003	10.74	10.74	10.62	10.72	1,961,139	-0.03(-0.24%)
Feb 18, 2003	10.72	10.81	10.68	10.74	1,508,386	+0.17(+1.58%)
Feb 14, 2003	10.33	10.58	10.29	10.57	3,351,160	+0.23(+2.26%)
Feb 13, 2003	10.26	10.39	10.19	10.34	2,360,035	+0.08(+0.74%)
Feb 12, 2003	10.46	10.50	10.26	10.26	2,398,702	-0.13(-1.27%)
Feb 11, 2003	10.54	10.65	10.36	10.40	5,594,210	-0.15(-1.39%)
Feb 10, 2003	10.50	10.55	10.37	10.54	1,492,604	+0.07(+0.68%)
Feb 07, 2003	10.56	10.68	10.42	10.47	1,840,011	-0.07(-0.67%)
Feb 06, 2003	10.64	10.67	10.51	10.54	2,019,534	-0.13(-1.19%)
Feb 05, 2003	10.86	10.95	10.67	10.67	3,360,629	-0.10(-0.94%)
Feb 04, 2003	10.76	10.80	10.67	10.77	4,522,201	-0.26(-2.39%)
Feb 03, 2003	10.97	11.12	10.97	11.04	1,055,042	+0.03(+0.23%)
Jan 31, 2003	10.85	11.03	10.76	11.01	3,106,338	+0.21(+1.97%)
Jan 30, 2003	11.10	11.10	10.80	10.80	2,905,706	-0.28(-2.52%)
Jan 29, 2003	10.87	11.12	10.82	11.08	1,364,965	+0.02(+0.18%)
Jan 28, 2003	10.95	11.07	10.94	11.06	6,976,339	+0.16(+1.44%)
Jan 27, 2003	10.92	11.12	10.85	10.90	4,764,853	-0.17(-1.51%)
Jan 24, 2003	11.38	11.38	11.03	11.07	6,186,438	-0.44(-3.83%)
Jan 23, 2003	11.41	11.52	11.31	11.51	2,147,962	+0.17(+1.52%)
Jan 22, 2003	11.43	11.51	11.33	11.33	3,823,048	-0.18(-1.58%)
Jan 21, 2003	11.71	11.79	11.52	11.52	3,385,486	-0.19(-1.65%)
Jan 17, 2003	11.67	11.80	11.64	11.71	850,859	-0.04(-0.30%)
Jan 16, 2003	11.86	11.93	11.72	11.74	1,287,830	-0.12(-0.98%)
Jan 15, 2003	12.06	12.06	11.82	11.86	7,850,280	-0.18(-1.47%)
Jan 14, 2003	11.89	12.04	11.86	12.04	2,337,743	+0.09(+0.76%)
Jan 13, 2003	12.01	12.17	11.87	11.95	3,291,976	+0.04(+0.30%)
Jan 10, 2003	11.76	12.00	11.76	11.91	1,167,096	-0.01(-0.04%)
Jan 09, 2003	11.66	11.94	11.66	11.92	1,328,864	+0.23(+2.00%)
Jan 08, 2003	11.68	11.83	11.66	11.68	784,574	-0.12(-1.03%)
Jan 07, 2003	11.91	11.95	11.77	11.81	1,186,232	-0.13(-1.10%)
Jan 06, 2003	11.61	11.96	11.59	11.94	2,046,758	+0.39(+3.38%)
Jan 03, 2003	11.51	11.61	11.50	11.55	1,095,287	-0.01(-0.09%)

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.