Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.97	13.17	12.85	13.10	164,381	-0.46(-3.40%)
Mar 28, 2003	13.35	13.67	13.33	13.56	98,472	+0.21(+1.54%)
Mar 27, 2003	13.03	13.38	12.97	13.36	312,188	-0.30(-2.21%)
Mar 26, 2003	13.57	13.74	13.50	13.66	57,133	-0.13(-0.97%)
Mar 25, 2003	13.47	13.96	13.43	13.80	126,552	+0.46(+3.42%)
Mar 24, 2003	13.84	13.89	13.28	13.34	155,021	-0.88(-6.20%)
Mar 21, 2003	13.93	14.46	13.93	14.22	146,441	+0.56(+4.09%)
Mar 20, 2003	13.58	13.72	13.51	13.66	47,383	+0.17(+1.29%)
Mar 19, 2003	13.40	13.54	13.24	13.49	48,163	+0.35(+2.69%)
Mar 18, 2003	13.38	13.38	12.98	13.13	208,450	-0.29(-2.18%)
Mar 17, 2003	12.71	13.64	12.67	13.43	101,592	+0.49(+3.81%)
Mar 14, 2003	12.61	13.08	12.38	12.93	174,131	+0.16(+1.29%)
Mar 13, 2003	12.29	12.82	12.22	12.77	117,972	+0.61(+4.97%)
Mar 12, 2003	11.83	12.24	11.83	12.16	166,526	-0.23(-1.82%)
Mar 11, 2003	12.23	12.52	12.13	12.39	253,884	-0.36(-2.82%)
Mar 10, 2003	13.13	13.14	12.67	12.75	109,002	-0.56(-4.24%)
Mar 07, 2003	13.13	13.47	13.08	13.31	21,059	+0.04(+0.27%)
Mar 06, 2003	13.06	13.39	13.06	13.28	142,931	-0.06(-0.42%)
Mar 05, 2003	13.28	13.38	13.28	13.33	96,912	+0.04(+0.31%)
Mar 04, 2003	13.23	13.59	13.18	13.29	60,643	-0.58(-4.18%)
Mar 03, 2003	13.69	13.90	13.65	13.87	55,378	+0.18(+1.31%)
Feb 28, 2003	13.57	13.81	13.56	13.69	36,659	+0.41(+3.09%)
Feb 27, 2003	13.20	13.51	13.20	13.28	214,300	+0.10(+0.78%)
Feb 26, 2003	13.18	13.33	13.08	13.18	357,622	-0.22(-1.65%)
Feb 25, 2003	13.32	13.40	13.08	13.40	214,690	-0.04(-0.27%)
Feb 24, 2003	13.51	13.69	13.44	13.44	95,352	-0.41(-2.96%)
Feb 21, 2003	13.18	13.85	13.16	13.85	73,708	+0.73(+5.55%)
Feb 20, 2003	13.18	13.24	13.09	13.12	217,615	+0.17(+1.31%)
Feb 19, 2003	13.08	13.14	12.92	12.95	241,794	-0.50(-3.74%)
Feb 18, 2003	13.16	13.54	13.15	13.45	99,057	+1.65(+13.99%)
Feb 14, 2003	11.62	11.96	11.59	11.80	87,553	+0.11(+0.92%)
Feb 13, 2003	11.70	11.77	11.55	11.69	32,564	-0.10(-0.87%)
Feb 12, 2003	11.73	11.92	11.71	11.80	76,243	-0.10(-0.86%)
Feb 11, 2003	12.04	12.18	11.77	11.90	78,583	-0.07(-0.56%)
Feb 10, 2003	12.08	12.08	11.82	11.96	96,717	-0.37(-3.03%)
Feb 07, 2003	12.64	12.64	12.31	12.34	515,373	-0.64(-4.94%)
Feb 06, 2003	12.92	13.08	12.83	12.98	91,063	+0.09(+0.72%)
Feb 05, 2003	12.86	13.06	12.70	12.89	130,062	-0.17(-1.30%)
Feb 04, 2003	13.18	13.20	12.95	13.06	181,736	-0.41(-3.05%)
Feb 03, 2003	13.44	13.57	13.36	13.47	125,382	-0.25(-1.83%)
Jan 31, 2003	13.30	13.72	13.23	13.72	1,022,557	+0.11(+0.79%)
Jan 30, 2003	13.53	13.74	13.44	13.61	1,425,808	-0.08(-0.56%)
Jan 29, 2003	12.90	13.69	12.87	13.69	201,820	+0.94(+7.40%)
Jan 28, 2003	12.62	12.74	12.50	12.74	99,642	-0.06(-0.44%)
Jan 27, 2003	12.88	12.88	12.74	12.80	273,579	-0.33(-2.50%)
Jan 24, 2003	13.47	13.49	13.13	13.13	89,503	-0.62(-4.51%)
Jan 23, 2003	13.72	13.75	13.56	13.75	179,591	+0.06(+0.41%)
Jan 22, 2003	13.77	13.80	13.59	13.69	118,362	-0.21(-1.48%)
Jan 21, 2003	14.02	14.03	13.85	13.90	311,408	-0.35(-2.45%)
Jan 17, 2003	14.41	14.50	14.23	14.25	52,258	-0.42(-2.87%)
Jan 16, 2003	14.68	14.68	14.49	14.67	146,441	-0.19(-1.31%)
Jan 15, 2003	14.95	15.03	14.83	14.86	17,354	-0.32(-2.09%)
Jan 14, 2003	15.05	15.23	14.93	15.18	47,578	-0.03(-0.17%)
Jan 13, 2003	15.36	15.39	15.20	15.21	30,029	-0.15(-1.00%)
Jan 10, 2003	15.16	15.41	15.13	15.36	21,449	-0.02(-0.13%)
Jan 09, 2003	15.02	15.47	15.02	15.38	97,302	+0.47(+3.13%)
Jan 08, 2003	15.04	15.04	14.79	14.91	65,128	-0.42(-2.74%)
Jan 07, 2003	15.41	15.49	15.26	15.33	127,917	-0.54(-3.39%)
Jan 06, 2003	15.43	15.90	15.41	15.87	128,112	+0.36(+2.31%)
Jan 03, 2003	15.52	15.64	15.42	15.51	182,126	-0.41(-2.54%)

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.