Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	17.68	18.02	17.51	17.65	97,895,376	-0.34(-1.86%)
Mar 28, 2003	17.99	18.30	17.94	17.99	54,285,964	-0.27(-1.48%)
Mar 27, 2003	18.19	18.42	17.93	18.26	82,342,840	-0.15(-0.83%)
Mar 26, 2003	18.57	18.68	18.40	18.41	70,864,712	-0.18(-0.94%)
Mar 25, 2003	18.67	18.78	18.25	18.59	87,213,744	+0.15(+0.79%)
Mar 24, 2003	18.63	18.91	18.36	18.44	83,799,120	-0.93(-4.82%)
Mar 21, 2003	19.51	19.54	18.98	19.37	117,372,968	+0.23(+1.22%)
Mar 20, 2003	18.97	19.34	18.72	19.14	98,463,808	-0.05(-0.27%)
Mar 19, 2003	18.94	19.27	18.77	19.19	101,005,824	+0.20(+1.08%)
Mar 18, 2003	18.88	18.99	18.59	18.99	107,117,704	+0.08(+0.42%)
Mar 17, 2003	17.88	18.92	17.74	18.91	138,488,272	+0.78(+4.30%)
Mar 14, 2003	18.00	18.20	17.69	18.13	103,473,368	+0.14(+0.77%)
Mar 13, 2003	17.30	18.04	17.09	17.99	110,673,032	+0.93(+5.47%)
Mar 12, 2003	16.63	17.09	16.44	17.06	99,260,600	+0.43(+2.59%)
Mar 11, 2003	16.82	16.96	16.60	16.63	74,042,360	-0.11(-0.65%)
Mar 10, 2003	17.00	17.11	16.69	16.73	66,393,976	-0.44(-2.59%)
Mar 07, 2003	16.73	17.35	16.70	17.18	90,741,648	+0.21(+1.25%)
Mar 06, 2003	16.90	17.14	16.87	16.97	74,888,368	-0.12(-0.72%)
Mar 05, 2003	16.82	17.17	16.81	17.09	75,996,864	+0.27(+1.60%)
Mar 04, 2003	17.19	17.25	16.82	16.82	77,628,544	-0.34(-2.00%)
Mar 03, 2003	17.52	17.59	17.06	17.17	69,465,752	-0.12(-0.67%)
Feb 28, 2003	17.31	17.55	17.17	17.28	77,600,704	+0.09(+0.51%)
Feb 27, 2003	17.43	17.65	16.99	17.19	103,449,928	-0.02(-0.13%)
Feb 26, 2003	17.55	17.84	17.19	17.22	78,300,936	-0.42(-2.40%)
Feb 25, 2003	17.17	17.70	17.05	17.64	93,409,552	+0.09(+0.50%)
Feb 24, 2003	17.82	17.87	17.38	17.55	85,579,872	-0.41(-2.27%)
Feb 21, 2003	17.71	18.08	17.28	17.96	77,967,968	+0.36(+2.03%)
Feb 20, 2003	18.06	18.13	17.57	17.60	69,799,960	-0.28(-1.59%)
Feb 19, 2003	18.10	18.14	17.62	17.89	64,321,940	-0.31(-1.72%)
Feb 18, 2003	17.95	18.22	17.79	18.20	78,739,096	+9.40(+106.71%)
Feb 14, 2003	8.614	8.841	8.526	8.805	124,037,376	+0.24(+2.79%)
Feb 13, 2003	8.460	8.590	8.409	8.566	100,877,048	+0.10(+1.18%)
Feb 12, 2003	8.486	8.586	8.433	8.466	97,801,024	+0.00(+0.00%)
Feb 11, 2003	8.623	8.690	8.386	8.466	115,597,288	-0.17(-1.98%)
Feb 10, 2003	8.531	8.663	8.484	8.637	101,594,560	+0.15(+1.72%)
Feb 07, 2003	8.728	8.741	8.460	8.491	103,139,576	-0.15(-1.77%)
Feb 06, 2003	8.542	8.681	8.488	8.645	114,253,328	+0.08(+0.98%)
Feb 05, 2003	8.719	8.847	8.519	8.561	138,609,232	-0.07(-0.76%)
Feb 04, 2003	8.714	8.739	8.546	8.626	112,254,936	-0.23(-2.55%)
Feb 03, 2003	8.737	8.951	8.652	8.852	109,889,288	+0.20(+2.32%)
Jan 31, 2003	8.650	8.814	8.573	8.652	146,544,640	-0.14(-1.62%)
Jan 30, 2003	9.144	9.146	8.785	8.794	120,514,272	-0.30(-3.35%)
Jan 29, 2003	8.883	9.122	8.737	9.098	146,579,760	+0.20(+2.23%)
Jan 28, 2003	9.058	9.060	8.852	8.900	118,146,976	-0.06(-0.71%)
Jan 27, 2003	8.991	9.224	8.825	8.964	157,488,624	-0.12(-1.36%)
Jan 24, 2003	9.485	9.489	9.060	9.087	141,290,304	-0.44(-4.65%)
Jan 23, 2003	9.470	9.578	9.381	9.530	97,882,760	+0.23(+2.51%)
Jan 22, 2003	9.405	9.552	9.281	9.297	119,239,704	-0.06(-0.64%)
Jan 21, 2003	9.456	9.507	9.350	9.357	118,157,952	-0.02(-0.25%)
Jan 17, 2003	9.651	9.662	9.354	9.381	213,766,944	-0.71(-7.03%)
Jan 16, 2003	10.27	10.33	10.05	10.09	111,591,456	-0.17(-1.63%)
Jan 15, 2003	10.39	10.45	10.24	10.26	81,765,896	-0.13(-1.23%)
Jan 14, 2003	10.27	10.39	10.24	10.39	74,338,168	+0.11(+1.03%)
Jan 13, 2003	10.30	10.35	10.17	10.28	83,404,984	+0.09(+0.84%)
Jan 10, 2003	10.04	10.26	10.01	10.19	92,884,584	+0.02(+0.20%)
Jan 09, 2003	9.975	10.19	9.941	10.17	84,762,936	+0.29(+2.89%)
Jan 08, 2003	10.09	10.13	9.864	9.888	88,545,232	-0.28(-2.80%)
Jan 07, 2003	10.01	10.21	9.968	10.17	110,420,840	+0.19(+1.88%)
Jan 06, 2003	9.848	10.07	9.808	9.984	81,537,696	+0.18(+1.82%)
Jan 03, 2003	9.769	9.808	9.640	9.806	76,176,384	+0.01(+0.13%)

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.