Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	7.294	7.563	7.294	7.413	3,915,978	-0.22(-2.89%)
Mar 28, 2003	7.492	7.768	7.444	7.634	4,725,651	+0.14(+1.89%)
Mar 27, 2003	7.176	7.492	7.058	7.492	5,366,035	+0.16(+2.15%)
Mar 26, 2003	7.302	7.421	7.255	7.334	2,962,630	+0.00(+0.00%)
Mar 25, 2003	7.318	7.413	7.263	7.334	3,044,549	+0.02(+0.22%)
Mar 24, 2003	7.373	7.413	7.223	7.318	2,610,736	-0.29(-3.83%)
Mar 21, 2003	7.760	7.760	7.492	7.610	3,018,680	+0.10(+1.37%)
Mar 20, 2003	7.421	7.665	7.279	7.507	2,942,468	+0.09(+1.17%)
Mar 19, 2003	7.476	7.563	7.334	7.421	2,937,649	+0.02(+0.32%)
Mar 18, 2003	7.468	7.523	7.255	7.397	4,092,115	+0.02(+0.21%)
Mar 17, 2003	7.160	7.492	7.121	7.381	5,465,960	+0.32(+4.46%)
Mar 14, 2003	6.979	7.137	6.900	7.066	5,459,620	+0.15(+2.17%)
Mar 13, 2003	7.097	7.160	6.806	6.916	7,290,102	-0.02(-0.34%)
Mar 12, 2003	6.309	6.955	6.246	6.940	15,035,956	+0.63(+10.00%)
Mar 11, 2003	6.269	6.782	6.151	6.309	16,407,011	-0.41(-6.10%)
Mar 10, 2003	8.162	8.422	6.427	6.719	37,354,152	-1.44(-17.68%)
Mar 07, 2003	8.036	8.280	8.020	8.162	3,708,265	+0.05(+0.58%)
Mar 06, 2003	8.257	8.391	8.044	8.115	3,687,595	-0.28(-3.29%)
Mar 05, 2003	8.533	8.533	8.249	8.391	3,590,840	-0.09(-1.02%)
Mar 04, 2003	8.659	8.667	8.422	8.477	2,925,475	-0.14(-1.65%)
Mar 03, 2003	8.872	8.911	8.619	8.619	3,538,976	-0.13(-1.53%)
Feb 28, 2003	8.950	8.950	8.651	8.753	4,120,140	-0.06(-0.72%)
Feb 27, 2003	8.580	8.816	8.462	8.816	3,616,075	+0.38(+4.49%)
Feb 26, 2003	8.832	8.950	8.438	8.438	4,749,745	-0.34(-3.86%)
Feb 25, 2003	8.793	9.006	8.635	8.777	6,427,296	-0.13(-1.50%)
Feb 24, 2003	9.029	9.108	8.856	8.911	7,487,036	-0.12(-1.31%)
Feb 21, 2003	8.848	9.069	8.832	9.029	6,150,727	-0.06(-0.69%)
Feb 20, 2003	9.187	9.250	8.990	9.092	3,878,442	-0.02(-0.17%)
Feb 19, 2003	8.927	9.132	8.635	9.108	8,401,073	+0.19(+2.12%)
Feb 18, 2003	8.793	9.226	8.785	8.919	8,528,262	-0.19(-2.08%)
Feb 14, 2003	8.674	9.219	8.674	9.108	21,361,678	+0.44(+5.10%)
Feb 13, 2003	9.857	10.05	7.570	8.667	54,147,296	-1.47(-14.47%)
Feb 12, 2003	10.14	10.37	10.08	10.13	3,891,377	+0.00(+0.00%)
Feb 11, 2003	10.72	10.72	9.779	10.13	11,747,427	-0.58(-5.37%)
Feb 10, 2003	10.67	10.84	10.62	10.71	4,583,372	-0.02(-0.15%)
Feb 07, 2003	10.95	10.95	10.57	10.72	2,796,638	-0.23(-2.09%)
Feb 06, 2003	11.02	11.04	10.84	10.95	1,820,845	-0.09(-0.79%)
Feb 05, 2003	11.15	11.27	10.97	11.04	2,133,936	-0.10(-0.92%)
Feb 04, 2003	11.36	11.36	10.98	11.14	2,003,830	-0.34(-2.95%)
Feb 03, 2003	11.56	11.57	11.31	11.48	2,294,222	-0.08(-0.68%)
Jan 31, 2003	11.20	11.73	11.20	11.56	2,741,983	+0.36(+3.24%)
Jan 30, 2003	11.73	11.73	11.13	11.20	2,054,300	-0.54(-4.63%)
Jan 29, 2003	11.59	11.79	11.24	11.74	1,883,362	+0.01(+0.07%)
Jan 28, 2003	11.64	11.83	11.45	11.73	2,485,069	+0.10(+0.88%)
Jan 27, 2003	11.66	11.87	11.44	11.63	1,889,829	-0.20(-1.67%)
Jan 24, 2003	12.03	12.03	11.67	11.83	2,001,294	-0.20(-1.64%)
Jan 23, 2003	12.14	12.26	11.91	12.03	3,037,194	+0.21(+1.73%)
Jan 22, 2003	12.09	12.14	11.71	11.82	4,041,772	-0.44(-3.60%)
Jan 21, 2003	12.54	12.55	12.18	12.26	2,009,536	-0.13(-1.08%)
Jan 17, 2003	12.62	12.62	12.14	12.40	3,714,986	-0.25(-2.00%)
Jan 16, 2003	12.74	12.74	12.47	12.65	2,973,789	-0.01(-0.06%)
Jan 15, 2003	12.81	12.81	12.51	12.66	2,122,523	-0.07(-0.56%)
Jan 14, 2003	12.57	12.73	12.47	12.73	1,876,387	+0.15(+1.19%)
Jan 13, 2003	12.74	12.81	12.51	12.58	2,186,561	-0.03(-0.25%)
Jan 10, 2003	12.38	12.66	12.26	12.61	3,913,441	+0.08(+0.63%)
Jan 09, 2003	12.66	12.74	12.44	12.53	4,908,763	-0.06(-0.50%)
Jan 08, 2003	12.82	12.88	12.58	12.59	2,187,068	-0.23(-1.78%)
Jan 07, 2003	12.99	12.99	12.75	12.82	2,851,799	-0.17(-1.34%)
Jan 06, 2003	12.78	13.14	12.78	13.00	3,415,844	+0.23(+1.79%)
Jan 03, 2003	12.70	12.91	12.62	12.77	2,291,432	-0.14(-1.10%)

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.