Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.98	13.05	12.69	12.87	1,663,373	-0.11(-0.84%)
Mar 28, 2003	13.21	13.21	12.98	12.98	1,400,893	-0.32(-2.37%)
Mar 27, 2003	13.22	13.41	13.15	13.30	1,769,127	-0.15(-1.11%)
Mar 26, 2003	13.60	13.61	13.30	13.44	1,645,714	-0.29(-2.13%)
Mar 25, 2003	13.56	13.76	13.48	13.74	1,581,498	+0.27(+2.02%)
Mar 24, 2003	13.77	13.77	13.40	13.46	2,375,960	-0.50(-3.59%)
Mar 21, 2003	13.62	14.00	13.50	13.97	3,143,131	+0.49(+3.62%)
Mar 20, 2003	13.29	13.50	13.11	13.48	2,460,644	+0.18(+1.32%)
Mar 19, 2003	12.96	13.34	12.92	13.30	4,464,759	-0.37(-2.70%)
Mar 18, 2003	13.68	13.79	13.52	13.67	1,058,948	-0.01(-0.07%)
Mar 17, 2003	13.11	13.73	13.02	13.68	1,353,133	+0.57(+4.36%)
Mar 14, 2003	13.21	13.33	13.02	13.11	1,492,801	-0.10(-0.73%)
Mar 13, 2003	12.66	13.21	12.41	13.21	3,313,702	+1.09(+9.02%)
Mar 12, 2003	12.16	12.23	11.90	12.11	1,352,331	-0.04(-0.36%)
Mar 11, 2003	12.52	12.60	12.16	12.16	1,351,127	-0.36(-2.89%)
Mar 10, 2003	12.62	12.64	12.49	12.52	1,400,492	-0.24(-1.85%)
Mar 07, 2003	12.39	12.76	12.34	12.75	1,804,044	+0.26(+2.05%)
Mar 06, 2003	12.73	12.73	12.44	12.50	2,031,406	-0.27(-2.08%)
Mar 05, 2003	12.77	12.84	12.59	12.76	2,599,309	-0.03(-0.23%)
Mar 04, 2003	13.35	13.35	12.79	12.79	2,903,528	-0.59(-4.42%)
Mar 03, 2003	13.57	13.62	13.33	13.38	830,783	-0.01(-0.05%)
Feb 28, 2003	13.45	13.66	13.29	13.39	1,373,602	-0.03(-0.22%)
Feb 27, 2003	13.26	13.45	13.17	13.42	1,497,818	+0.31(+2.36%)
Feb 26, 2003	13.29	13.36	13.05	13.11	1,551,197	-0.31(-2.28%)
Feb 25, 2003	13.29	13.42	13.14	13.42	1,224,302	-0.02(-0.15%)
Feb 24, 2003	13.64	13.65	13.36	13.44	1,069,383	-0.34(-2.46%)
Feb 21, 2003	13.67	13.80	13.43	13.78	970,852	+0.19(+1.39%)
Feb 20, 2003	13.77	13.79	13.57	13.59	918,878	-0.05(-0.37%)
Feb 19, 2003	13.89	13.95	13.54	13.64	1,459,088	-0.28(-2.03%)
Feb 18, 2003	13.64	13.98	13.64	13.92	929,113	+0.36(+2.65%)
Feb 14, 2003	13.31	13.60	13.31	13.56	1,249,988	+0.27(+2.00%)
Feb 13, 2003	13.43	13.45	13.12	13.30	1,287,915	-0.17(-1.26%)
Feb 12, 2003	13.61	13.77	13.45	13.46	825,566	-0.14(-1.03%)
Feb 11, 2003	13.75	13.93	13.54	13.60	1,293,534	-0.15(-1.09%)
Feb 10, 2003	13.66	13.79	13.50	13.75	1,196,609	+0.03(+0.22%)
Feb 07, 2003	14.02	14.12	13.62	13.72	1,518,287	-0.19(-1.34%)
Feb 06, 2003	13.99	14.10	13.83	13.91	2,830,684	+0.07(+0.50%)
Feb 05, 2003	13.71	14.06	13.71	13.84	3,135,104	+0.13(+0.94%)
Feb 04, 2003	13.45	13.71	13.40	13.71	2,049,667	+0.06(+0.46%)
Feb 03, 2003	13.34	13.74	13.34	13.65	1,596,348	+0.26(+1.91%)
Jan 31, 2003	13.12	13.53	13.07	13.39	1,470,928	+0.27(+2.02%)
Jan 30, 2003	13.53	13.53	13.12	13.13	1,202,830	-0.41(-3.00%)
Jan 29, 2003	13.48	13.57	13.17	13.53	2,341,645	+0.06(+0.42%)
Jan 28, 2003	13.39	13.50	13.26	13.47	1,345,508	+0.17(+1.27%)
Jan 27, 2003	13.49	13.53	13.24	13.31	1,216,475	-0.19(-1.38%)
Jan 24, 2003	13.85	13.85	13.42	13.49	1,025,837	-0.35(-2.50%)
Jan 23, 2003	13.75	13.86	13.50	13.84	2,476,698	+0.27(+2.01%)
Jan 22, 2003	13.72	13.79	13.54	13.56	2,380,977	-0.36(-2.60%)
Jan 21, 2003	14.30	14.35	13.88	13.93	1,628,054	-0.38(-2.62%)
Jan 17, 2003	14.61	14.61	14.22	14.30	1,853,008	-0.31(-2.11%)
Jan 16, 2003	14.55	14.90	14.55	14.61	3,433,504	-0.16(-1.10%)
Jan 15, 2003	14.89	14.90	14.63	14.77	2,199,168	-0.18(-1.22%)
Jan 14, 2003	15.12	15.17	14.95	14.96	1,601,164	-0.28(-1.81%)
Jan 13, 2003	15.28	15.35	15.12	15.23	1,658,557	+0.10(+0.64%)
Jan 10, 2003	15.07	15.22	14.85	15.14	1,222,295	+0.02(+0.13%)
Jan 09, 2003	15.22	15.32	15.04	15.12	2,675,363	+0.05(+0.35%)
Jan 08, 2003	15.61	15.61	15.01	15.06	3,239,855	-0.59(-3.76%)
Jan 07, 2003	15.78	16.06	15.62	15.65	3,573,372	-0.56(-3.46%)
Jan 06, 2003	15.83	16.26	15.83	16.21	1,650,530	+0.34(+2.13%)
Jan 03, 2003	15.87	15.91	15.71	15.87	1,282,497	+0.01(+0.06%)

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.