Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.65	13.13	12.65	12.88	2,789,533	-0.12(-0.96%)
Mar 28, 2003	12.86	13.07	12.76	13.01	1,997,541	+0.15(+1.13%)
Mar 27, 2003	12.73	12.97	12.64	12.86	1,616,651	-0.03(-0.27%)
Mar 26, 2003	12.92	12.97	12.69	12.90	2,527,752	+0.05(+0.38%)
Mar 25, 2003	12.69	12.94	12.59	12.85	2,620,698	+0.16(+1.25%)
Mar 24, 2003	13.07	13.14	12.62	12.69	2,350,822	-0.69(-5.17%)
Mar 21, 2003	13.10	13.44	12.83	13.38	3,199,333	+0.55(+4.26%)
Mar 20, 2003	12.98	12.98	12.60	12.83	2,353,280	-0.14(-1.07%)
Mar 19, 2003	13.01	13.07	12.81	12.97	1,671,580	-0.03(-0.27%)
Mar 18, 2003	12.90	13.01	12.67	13.01	2,589,330	+0.10(+0.80%)
Mar 17, 2003	12.29	12.96	12.09	12.90	3,693,984	+0.49(+3.96%)
Mar 14, 2003	12.36	12.52	12.19	12.41	2,486,700	+0.06(+0.45%)
Mar 13, 2003	11.91	12.36	11.77	12.36	1,957,067	+0.71(+6.12%)
Mar 12, 2003	11.53	11.69	11.48	11.64	3,465,884	+0.01(+0.06%)
Mar 11, 2003	11.94	12.06	11.63	11.64	2,580,224	-0.30(-2.55%)
Mar 10, 2003	12.14	12.22	11.93	11.94	2,147,151	-0.25(-2.04%)
Mar 07, 2003	12.04	12.41	11.96	12.19	2,534,980	+0.12(+0.97%)
Mar 06, 2003	12.31	12.40	12.07	12.07	2,827,116	-0.35(-2.79%)
Mar 05, 2003	12.03	12.47	11.99	12.42	3,830,585	+0.33(+2.75%)
Mar 04, 2003	12.57	12.58	12.07	12.09	3,534,690	-0.48(-3.85%)
Mar 03, 2003	12.74	12.83	12.52	12.57	2,399,825	-0.15(-1.14%)
Feb 28, 2003	12.77	12.94	12.64	12.72	2,657,125	-0.05(-0.38%)
Feb 27, 2003	12.58	12.87	12.47	12.76	2,454,031	+0.26(+2.05%)
Feb 26, 2003	12.60	12.80	12.51	12.51	1,603,352	-0.22(-1.74%)
Feb 25, 2003	12.59	12.76	12.38	12.73	2,722,750	+0.06(+0.49%)
Feb 24, 2003	12.86	12.87	12.57	12.67	2,393,320	-0.07(-0.54%)
Feb 21, 2003	12.77	12.88	12.49	12.74	2,011,418	+0.25(+1.99%)
Feb 20, 2003	12.65	12.71	12.28	12.49	2,590,487	-0.23(-1.80%)
Feb 19, 2003	12.65	12.72	12.45	12.72	2,290,111	+0.01(+0.11%)
Feb 18, 2003	12.33	12.90	12.28	12.70	2,364,988	+0.28(+2.28%)
Feb 14, 2003	12.00	12.45	11.97	12.42	4,039,315	+0.41(+3.40%)
Feb 13, 2003	12.11	12.63	11.62	12.01	6,300,228	-0.21(-1.75%)
Feb 12, 2003	12.31	12.49	12.20	12.22	1,815,408	-0.17(-1.40%)
Feb 11, 2003	12.41	12.61	12.30	12.40	1,593,957	-0.01(-0.11%)
Feb 10, 2003	12.39	12.52	12.28	12.41	1,514,165	+0.10(+0.84%)
Feb 07, 2003	12.54	12.57	12.24	12.31	3,415,580	-0.12(-0.95%)
Feb 06, 2003	12.60	12.71	12.38	12.42	2,330,152	-0.32(-2.50%)
Feb 05, 2003	12.63	13.03	12.57	12.74	2,155,679	+0.06(+0.44%)
Feb 04, 2003	12.96	12.97	12.52	12.69	2,336,223	-0.08(-0.65%)
Feb 03, 2003	12.72	12.87	12.63	12.77	1,759,900	+0.19(+1.48%)
Jan 31, 2003	12.33	12.78	12.33	12.58	3,242,698	+0.18(+1.45%)
Jan 30, 2003	12.86	12.94	12.33	12.40	3,750,215	-0.38(-2.98%)
Jan 29, 2003	12.65	12.92	12.63	12.78	2,397,657	+0.06(+0.49%)
Jan 28, 2003	12.70	12.90	12.63	12.72	2,010,695	+0.17(+1.38%)
Jan 27, 2003	12.86	13.05	12.55	12.55	2,343,739	-0.45(-3.46%)
Jan 24, 2003	13.04	13.07	12.82	13.00	3,078,489	-0.08(-0.58%)
Jan 23, 2003	12.89	13.12	12.80	13.07	2,295,749	+0.19(+1.45%)
Jan 22, 2003	12.96	13.03	12.80	12.89	2,962,560	-0.07(-0.53%)
Jan 21, 2003	13.46	13.53	12.92	12.96	3,255,563	-0.47(-3.50%)
Jan 17, 2003	13.59	13.72	13.30	13.43	2,930,469	-0.27(-1.97%)
Jan 16, 2003	13.54	13.83	13.52	13.70	2,967,185	+0.10(+0.76%)
Jan 15, 2003	13.73	13.91	13.55	13.59	3,555,216	-0.13(-0.96%)
Jan 14, 2003	13.42	13.77	13.39	13.73	2,774,933	+0.20(+1.48%)
Jan 13, 2003	13.46	13.63	13.23	13.52	4,230,556	-0.13(-0.96%)
Jan 10, 2003	13.68	13.81	13.54	13.66	3,120,553	-0.11(-0.80%)
Jan 09, 2003	13.46	13.84	13.46	13.77	4,166,230	+0.31(+2.31%)
Jan 08, 2003	13.88	13.95	13.39	13.46	4,656,401	-0.52(-3.71%)
Jan 07, 2003	14.18	14.23	13.91	13.97	4,086,583	-0.21(-1.46%)
Jan 06, 2003	14.13	14.30	14.01	14.18	4,213,932	+0.15(+1.08%)
Jan 03, 2003	14.84	14.87	13.92	14.03	8,611,010	-1.16(-7.65%)

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.