Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.97	13.09	12.78	13.02	18,578,562	-0.08(-0.61%)
Mar 28, 2003	13.15	13.22	13.01	13.10	11,924,134	-0.04(-0.32%)
Mar 27, 2003	13.02	13.27	12.91	13.15	13,210,634	+0.04(+0.32%)
Mar 26, 2003	13.21	13.21	13.08	13.10	15,377,698	-0.09(-0.66%)
Mar 25, 2003	13.16	13.25	13.05	13.19	15,727,996	+0.03(+0.22%)
Mar 24, 2003	13.45	13.51	13.12	13.16	15,384,847	-0.43(-3.17%)
Mar 21, 2003	13.50	13.61	13.29	13.59	21,258,484	+0.23(+1.73%)
Mar 20, 2003	13.45	13.46	13.17	13.36	14,725,900	-0.09(-0.67%)
Mar 19, 2003	13.18	13.46	13.11	13.45	20,048,136	+0.27(+2.05%)
Mar 18, 2003	13.20	13.20	12.97	13.18	20,137,654	-0.01(-0.05%)
Mar 17, 2003	12.84	13.19	12.77	13.19	21,966,230	+0.35(+2.73%)
Mar 14, 2003	12.76	12.87	12.70	12.84	20,841,048	+0.14(+1.14%)
Mar 13, 2003	12.41	12.69	12.39	12.69	25,252,260	+0.45(+3.68%)
Mar 12, 2003	12.06	12.31	12.06	12.24	26,641,332	+0.13(+1.04%)
Mar 11, 2003	11.94	12.29	11.94	12.12	18,940,982	+0.19(+1.59%)
Mar 10, 2003	12.03	12.10	11.91	11.93	17,523,314	-0.20(-1.67%)
Mar 07, 2003	11.95	12.17	11.95	12.13	21,994,826	+0.05(+0.40%)
Mar 06, 2003	12.08	12.15	11.97	12.08	22,662,164	+0.00(+0.00%)
Mar 05, 2003	12.05	12.34	11.91	12.08	37,172,664	-0.26(-2.14%)
Mar 04, 2003	12.62	12.62	12.33	12.34	19,904,536	-0.27(-2.14%)
Mar 03, 2003	12.92	13.01	12.61	12.61	18,513,910	-0.32(-2.51%)
Feb 28, 2003	12.95	13.07	12.85	12.94	13,863,986	-0.01(-0.10%)
Feb 27, 2003	12.82	13.07	12.78	12.95	14,537,230	+0.17(+1.36%)
Feb 26, 2003	12.97	12.97	12.71	12.78	14,569,245	-0.21(-1.63%)
Feb 25, 2003	12.77	13.01	12.71	12.99	17,606,304	+0.18(+1.41%)
Feb 24, 2003	13.07	13.07	12.81	12.81	13,039,681	-0.26(-2.02%)
Feb 21, 2003	12.97	13.09	12.87	13.07	17,557,816	+0.19(+1.47%)
Feb 20, 2003	13.02	13.13	12.88	12.89	13,846,269	-0.20(-1.52%)
Feb 19, 2003	13.25	13.25	12.97	13.08	10,945,350	-0.14(-1.05%)
Feb 18, 2003	13.17	13.36	13.08	13.22	15,509,798	+0.10(+0.74%)
Feb 14, 2003	12.92	13.19	12.84	13.13	16,796,920	+0.26(+2.05%)
Feb 13, 2003	12.80	12.96	12.64	12.86	17,018,226	+0.08(+0.60%)
Feb 12, 2003	12.67	12.95	12.65	12.79	28,890,142	+0.24(+1.90%)
Feb 11, 2003	12.84	12.90	12.50	12.55	23,357,478	-0.34(-2.65%)
Feb 10, 2003	12.77	12.96	12.66	12.89	14,072,859	+0.17(+1.34%)
Feb 07, 2003	12.90	12.95	12.71	12.72	14,789,619	-0.12(-0.95%)
Feb 06, 2003	12.89	12.97	12.76	12.84	15,625,424	-0.04(-0.35%)
Feb 05, 2003	13.05	13.11	12.82	12.89	18,543,438	-0.09(-0.69%)
Feb 04, 2003	12.87	13.05	12.77	12.98	19,510,100	+0.06(+0.45%)
Feb 03, 2003	13.05	13.07	12.90	12.92	19,590,292	-0.10(-0.77%)
Jan 31, 2003	12.64	13.05	12.60	13.02	36,910,328	+0.41(+3.21%)
Jan 30, 2003	13.11	13.12	12.61	12.61	38,644,724	-0.43(-3.33%)
Jan 29, 2003	13.22	13.22	12.81	13.05	40,968,444	-0.18(-1.34%)
Jan 28, 2003	13.51	13.51	13.19	13.22	26,657,184	-0.22(-1.65%)
Jan 27, 2003	13.63	13.76	13.36	13.44	20,900,726	-0.33(-2.43%)
Jan 24, 2003	14.16	14.16	13.75	13.78	17,519,896	-0.34(-2.44%)
Jan 23, 2003	14.34	14.42	14.11	14.12	17,295,792	-0.21(-1.46%)
Jan 22, 2003	14.39	14.66	14.29	14.33	13,637,395	-0.05(-0.38%)
Jan 21, 2003	14.54	14.67	14.32	14.39	11,792,034	-0.12(-0.84%)
Jan 17, 2003	14.64	14.80	14.49	14.51	16,533,341	-0.18(-1.25%)
Jan 16, 2003	14.50	14.72	14.48	14.69	12,379,180	+0.25(+1.71%)
Jan 15, 2003	14.71	14.72	14.43	14.45	13,817,984	-0.27(-1.81%)
Jan 14, 2003	14.64	14.72	14.48	14.71	16,220,030	-0.01(-0.07%)
Jan 13, 2003	14.57	14.78	14.51	14.72	15,514,460	+0.18(+1.24%)
Jan 10, 2003	14.27	14.60	14.26	14.54	16,427,350	+0.22(+1.50%)
Jan 09, 2003	14.12	14.37	14.06	14.33	14,034,006	+0.15(+1.04%)
Jan 08, 2003	14.35	14.40	14.12	14.18	9,951,957	-0.09(-0.65%)
Jan 07, 2003	14.32	14.40	14.22	14.27	11,854,820	-0.18(-1.25%)
Jan 06, 2003	14.35	14.53	14.27	14.45	12,115,912	+0.06(+0.40%)
Jan 03, 2003	14.43	14.45	14.23	14.39	9,611,294	-0.04(-0.25%)

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.