Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.750	9.755	9.550	9.600	200,200	-0.22(-2.29%)
Mar 28, 2003	9.725	9.870	9.725	9.825	249,200	+0.07(+0.77%)
Mar 27, 2003	9.620	9.875	9.615	9.750	127,400	+0.18(+1.88%)
Mar 26, 2003	9.695	9.810	9.570	9.570	194,100	-0.12(-1.29%)
Mar 25, 2003	9.450	9.750	9.365	9.695	224,100	+0.25(+2.59%)
Mar 24, 2003	9.650	9.675	9.325	9.450	323,300	-0.23(-2.33%)
Mar 21, 2003	10.18	10.18	9.650	9.675	241,200	-0.34(-3.39%)
Mar 20, 2003	9.825	10.08	9.795	10.02	507,800	+0.15(+1.52%)
Mar 19, 2003	9.950	9.985	9.785	9.865	227,600	-0.11(-1.10%)
Mar 18, 2003	9.490	9.975	9.320	9.975	372,100	+0.48(+5.11%)
Mar 17, 2003	9.485	9.725	9.250	9.490	393,100	-0.02(-0.16%)
Mar 14, 2003	9.220	9.545	9.165	9.505	362,500	+0.31(+3.32%)
Mar 13, 2003	9.135	9.310	9.115	9.200	521,300	+0.11(+1.27%)
Mar 12, 2003	9.025	9.155	8.970	9.085	404,600	-0.19(-2.05%)
Mar 11, 2003	9.615	9.675	9.265	9.275	216,800	-0.37(-3.79%)
Mar 10, 2003	9.785	9.880	9.635	9.640	136,400	-0.17(-1.73%)
Mar 07, 2003	9.855	9.930	9.745	9.810	108,800	-0.07(-0.71%)
Mar 06, 2003	9.810	9.945	9.750	9.880	215,400	+0.03(+0.30%)
Mar 05, 2003	9.965	10.03	9.715	9.850	350,600	-0.13(-1.30%)
Mar 04, 2003	9.980	10.10	9.875	9.980	207,900	+0.02(+0.15%)
Mar 03, 2003	10.15	10.15	9.900	9.965	199,600	-0.01(-0.10%)
Feb 28, 2003	10.10	10.24	9.975	9.975	107,900	-0.11(-1.09%)
Feb 27, 2003	10.36	10.41	9.965	10.09	286,100	-0.27(-2.65%)
Feb 26, 2003	10.16	10.47	10.16	10.36	362,500	+0.20(+1.97%)
Feb 25, 2003	10.30	10.40	10.09	10.16	322,100	-0.16(-1.60%)
Feb 24, 2003	10.12	10.35	10.04	10.32	535,000	+0.24(+2.38%)
Feb 21, 2003	9.620	10.15	9.610	10.09	456,300	+0.39(+4.02%)
Feb 20, 2003	9.735	9.770	9.575	9.695	138,400	-0.02(-0.15%)
Feb 19, 2003	9.770	9.835	9.650	9.710	135,600	-0.08(-0.87%)
Feb 18, 2003	9.520	9.915	9.490	9.795	257,800	+0.30(+3.16%)
Feb 14, 2003	9.400	9.510	9.345	9.495	157,500	+0.11(+1.17%)
Feb 13, 2003	9.500	9.560	9.275	9.385	533,400	-0.12(-1.21%)
Feb 12, 2003	9.775	9.780	9.480	9.500	535,300	-0.30(-3.06%)
Feb 11, 2003	10.38	10.38	9.770	9.800	450,700	-0.05(-0.56%)
Feb 10, 2003	9.730	9.900	9.650	9.855	194,500	+0.08(+0.77%)
Feb 07, 2003	9.820	9.900	9.685	9.780	170,700	-0.04(-0.41%)
Feb 06, 2003	9.885	10.05	9.815	9.820	269,800	-0.14(-1.41%)
Feb 05, 2003	9.745	9.980	9.745	9.960	258,300	+0.27(+2.73%)
Feb 04, 2003	9.590	9.800	9.500	9.695	381,200	+0.08(+0.83%)
Feb 03, 2003	9.725	9.775	9.615	9.615	238,200	-0.09(-0.93%)
Jan 31, 2003	9.760	9.870	9.650	9.705	255,300	-0.07(-0.72%)
Jan 30, 2003	10.00	10.29	9.760	9.775	392,800	+0.24(+2.46%)
Jan 29, 2003	9.545	9.620	9.375	9.540	492,300	+0.00(+0.05%)
Jan 28, 2003	9.655	9.950	9.500	9.535	286,000	+0.13(+1.38%)
Jan 27, 2003	9.785	9.785	9.185	9.405	255,300	-0.33(-3.39%)
Jan 24, 2003	9.875	9.875	9.550	9.735	175,200	-0.13(-1.37%)
Jan 23, 2003	9.910	9.930	9.800	9.870	162,400	-0.01(-0.05%)
Jan 22, 2003	9.695	9.905	9.550	9.875	287,700	+0.18(+1.86%)
Jan 21, 2003	9.950	9.975	9.690	9.695	277,100	-0.25(-2.56%)
Jan 17, 2003	9.950	10.00	9.850	9.950	199,500	-0.05(-0.50%)
Jan 16, 2003	10.00	10.03	9.925	10.00	320,900	+0.00(+0.00%)
Jan 15, 2003	9.565	10.00	9.515	10.00	469,300	+0.45(+4.66%)
Jan 14, 2003	9.470	9.580	9.470	9.555	182,800	+0.04(+0.37%)
Jan 13, 2003	9.800	9.925	9.445	9.520	404,400	-0.16(-1.60%)
Jan 10, 2003	10.06	10.10	9.655	9.675	500,400	-0.33(-3.35%)
Jan 09, 2003	9.755	10.04	9.755	10.01	275,000	+0.32(+3.36%)
Jan 08, 2003	9.900	9.925	9.640	9.685	196,300	-0.20(-1.97%)
Jan 07, 2003	10.30	10.33	9.825	9.880	414,300	-0.37(-3.61%)
Jan 06, 2003	10.37	10.49	10.22	10.25	361,700	-0.04(-0.39%)
Jan 03, 2003	10.38	10.41	10.25	10.29	159,700	-0.06(-0.58%)

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.