Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.10	10.24	10.08	10.19	67,184	-0.11(-1.09%)
Mar 28, 2003	10.22	10.31	10.22	10.31	1,247,718	+0.08(+0.83%)
Mar 27, 2003	10.19	10.22	10.19	10.22	33,770	-0.24(-2.31%)
Mar 26, 2003	10.52	10.52	10.46	10.46	4,621	+0.12(+1.14%)
Mar 25, 2003	10.35	10.49	10.32	10.35	55,276	+0.21(+2.11%)
Mar 24, 2003	10.30	10.30	10.13	10.13	26,127	-0.47(-4.46%)
Mar 21, 2003	10.52	10.61	10.44	10.61	15,640	+0.11(+1.07%)
Mar 20, 2003	10.46	10.49	10.37	10.49	23,283	-0.03(-0.27%)
Mar 19, 2003	10.57	10.57	10.46	10.52	10,308	+0.13(+1.30%)
Mar 18, 2003	10.41	10.41	10.30	10.39	6,043	-0.11(-1.07%)
Mar 17, 2003	10.04	10.54	9.981	10.50	61,319	+0.43(+4.25%)
Mar 14, 2003	10.00	10.07	9.964	10.07	35,903	+0.12(+1.19%)
Mar 13, 2003	9.711	9.953	9.711	9.953	3,377	+0.34(+3.57%)
Mar 12, 2003	9.762	9.762	9.508	9.610	14,396	-0.21(-2.12%)
Mar 11, 2003	9.767	9.840	9.767	9.818	16,707	+0.06(+0.58%)
Mar 10, 2003	9.880	9.880	9.762	9.762	3,199	-0.32(-3.13%)
Mar 07, 2003	10.08	10.08	10.08	10.08	177	-0.06(-0.55%)
Mar 06, 2003	10.28	10.28	10.13	10.13	1,777	-0.19(-1.80%)
Mar 05, 2003	10.32	10.32	10.32	10.32	710	+0.16(+1.61%)
Mar 04, 2003	10.16	10.16	10.16	10.16	1,066	-0.28(-2.64%)
Mar 03, 2003	10.46	10.46	10.32	10.43	2,488	+0.08(+0.82%)
Feb 28, 2003	10.22	10.35	10.22	10.35	95,267	+0.24(+2.39%)
Feb 27, 2003	10.18	10.18	10.10	10.10	9,064	+0.07(+0.67%)
Feb 26, 2003	10.04	10.04	10.04	10.04	888	-0.14(-1.38%)
Feb 25, 2003	10.09	10.18	10.08	10.18	710	-0.07(-0.66%)
Feb 24, 2003	10.24	10.25	10.19	10.25	17,062	-0.23(-2.15%)
Feb 21, 2003	10.35	10.49	10.35	10.47	3,199	+0.04(+0.38%)
Feb 20, 2003	10.55	10.55	10.27	10.43	20,084	+0.03(+0.27%)
Feb 19, 2003	10.55	10.55	10.38	10.40	37,147	-0.20(-1.86%)
Feb 18, 2003	10.66	10.66	10.52	10.60	63,452	+0.24(+2.34%)
Feb 14, 2003	10.11	10.36	10.11	10.36	3,386,435	+0.30(+2.96%)
Feb 13, 2003	10.05	10.07	10.05	10.06	888	+0.11(+1.13%)
Feb 12, 2003	10.10	10.10	9.942	9.947	1,955	-0.07(-0.73%)
Feb 11, 2003	10.05	10.21	10.02	10.02	6,754	+0.11(+1.14%)
Feb 10, 2003	9.964	9.964	9.908	9.908	4,087	-0.19(-1.89%)
Feb 07, 2003	9.959	10.10	9.959	10.10	2,666	-0.03(-0.28%)
Feb 06, 2003	10.13	10.13	10.13	10.13	1,066	-0.09(-0.88%)
Feb 05, 2003	10.22	10.22	10.22	10.22	0	+0.00(+0.00%)
Feb 04, 2003	10.24	10.24	10.16	10.22	8,175	-0.08(-0.82%)
Feb 03, 2003	10.30	10.37	10.30	10.30	3,199	+0.03(+0.33%)
Jan 31, 2003	10.27	10.27	10.27	10.27	710	+0.06(+0.55%)
Jan 30, 2003	10.21	10.21	10.21	10.21	8,886	-0.08(-0.82%)
Jan 29, 2003	10.34	10.34	10.29	10.30	10,131	-0.11(-1.08%)
Jan 28, 2003	10.25	10.44	10.25	10.41	13,685	+0.05(+0.49%)
Jan 27, 2003	10.30	10.46	10.30	10.36	13,863	-0.41(-3.81%)
Jan 24, 2003	10.75	10.77	10.72	10.77	5,509	-0.06(-0.57%)
Jan 23, 2003	10.89	10.89	10.78	10.83	4,265	+0.23(+2.12%)
Jan 22, 2003	10.64	10.71	10.61	10.61	4,621	-0.15(-1.41%)
Jan 21, 2003	10.84	10.84	10.75	10.76	24,527	-0.14(-1.24%)
Jan 17, 2003	10.89	10.89	10.89	10.89	355	-0.22(-1.97%)
Jan 16, 2003	11.08	11.11	11.06	11.11	1,421	+0.11(+0.97%)
Jan 15, 2003	11.03	11.03	11.01	11.01	2,310	-0.13(-1.16%)
Jan 14, 2003	11.11	11.13	11.11	11.13	1,955	+0.11(+1.02%)
Jan 13, 2003	11.08	11.08	11.02	11.02	2,488	+0.21(+1.98%)
Jan 10, 2003	10.75	10.82	10.75	10.81	1,421	+0.04(+0.37%)
Jan 09, 2003	10.77	10.77	10.77	10.77	888	+0.15(+1.38%)
Jan 08, 2003	10.63	10.69	10.55	10.62	7,820	+0.06(+0.53%)
Jan 07, 2003	10.60	10.60	10.56	10.57	1,421	+0.13(+1.24%)
Jan 06, 2003	10.33	10.46	10.33	10.44	53,499	+0.33(+3.28%)

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.