Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.03	13.15	12.84	13.08	18,492,438	-0.08(-0.61%)
Mar 28, 2003	13.21	13.28	13.07	13.16	11,868,858	-0.04(-0.32%)
Mar 27, 2003	13.08	13.33	12.97	13.21	13,149,395	+0.04(+0.32%)
Mar 26, 2003	13.27	13.27	13.14	13.16	15,306,413	-0.09(-0.66%)
Mar 25, 2003	13.22	13.31	13.11	13.25	15,655,087	+0.03(+0.22%)
Mar 24, 2003	13.51	13.57	13.18	13.22	15,313,528	-0.43(-3.17%)
Mar 21, 2003	13.56	13.67	13.35	13.66	21,159,938	+0.23(+1.73%)
Mar 20, 2003	13.51	13.53	13.24	13.42	14,657,636	-0.09(-0.67%)
Mar 19, 2003	13.24	13.53	13.17	13.51	19,955,200	+0.27(+2.05%)
Mar 18, 2003	13.26	13.26	13.03	13.24	20,044,304	-0.01(-0.05%)
Mar 17, 2003	12.90	13.25	12.83	13.25	21,864,404	+0.35(+2.73%)
Mar 14, 2003	12.82	12.93	12.75	12.90	20,744,436	+0.15(+1.14%)
Mar 13, 2003	12.47	12.75	12.44	12.75	25,135,200	+0.45(+3.68%)
Mar 12, 2003	12.12	12.36	12.11	12.30	26,517,832	+0.13(+1.04%)
Mar 11, 2003	11.99	12.35	11.99	12.17	18,853,178	+0.19(+1.59%)
Mar 10, 2003	12.09	12.15	11.96	11.98	17,442,084	-0.20(-1.67%)
Mar 07, 2003	12.01	12.23	12.01	12.19	21,892,866	+0.05(+0.40%)
Mar 06, 2003	12.14	12.20	12.02	12.14	22,557,112	+0.00(+0.00%)
Mar 05, 2003	12.10	12.40	11.96	12.14	37,000,344	-0.27(-2.14%)
Mar 04, 2003	12.68	12.68	12.38	12.40	19,812,266	-0.27(-2.14%)
Mar 03, 2003	12.98	13.07	12.67	12.67	18,428,086	-0.33(-2.51%)
Feb 28, 2003	13.01	13.14	12.91	13.00	13,799,717	-0.01(-0.10%)
Feb 27, 2003	12.88	13.13	12.84	13.01	14,469,841	+0.17(+1.36%)
Feb 26, 2003	13.03	13.03	12.77	12.84	14,501,707	-0.21(-1.63%)
Feb 25, 2003	12.83	13.07	12.77	13.05	17,524,688	+0.18(+1.41%)
Feb 24, 2003	13.13	13.13	12.87	12.87	12,979,234	-0.27(-2.02%)
Feb 21, 2003	13.03	13.15	12.93	13.14	17,476,424	+0.19(+1.47%)
Feb 20, 2003	13.08	13.19	12.94	12.95	13,782,083	-0.20(-1.52%)
Feb 19, 2003	13.31	13.31	13.03	13.15	10,894,612	-0.14(-1.05%)
Feb 18, 2003	13.24	13.42	13.14	13.28	15,437,900	+0.10(+0.74%)
Feb 14, 2003	12.98	13.25	12.90	13.19	16,719,055	+0.27(+2.05%)
Feb 13, 2003	12.86	13.02	12.70	12.92	16,939,336	+0.08(+0.60%)
Feb 12, 2003	12.73	13.01	12.71	12.84	28,756,218	+0.24(+1.90%)
Feb 11, 2003	12.90	12.96	12.56	12.61	23,249,202	-0.34(-2.65%)
Feb 10, 2003	12.83	13.02	12.72	12.95	14,007,623	+0.17(+1.34%)
Feb 07, 2003	12.96	13.01	12.77	12.78	14,721,060	-0.12(-0.95%)
Feb 06, 2003	12.95	13.03	12.82	12.90	15,552,991	-0.05(-0.35%)
Feb 05, 2003	13.11	13.17	12.88	12.95	18,457,478	-0.09(-0.69%)
Feb 04, 2003	12.93	13.11	12.83	13.04	19,419,658	+0.06(+0.45%)
Feb 03, 2003	13.11	13.13	12.96	12.98	19,499,480	-0.10(-0.77%)
Jan 31, 2003	12.70	13.11	12.65	13.08	36,739,228	+0.41(+3.21%)
Jan 30, 2003	13.17	13.18	12.67	12.67	38,465,584	-0.44(-3.33%)
Jan 29, 2003	13.28	13.28	12.87	13.11	40,778,532	-0.18(-1.34%)
Jan 28, 2003	13.58	13.58	13.25	13.28	26,533,610	-0.22(-1.65%)
Jan 27, 2003	13.69	13.82	13.42	13.51	20,803,838	-0.34(-2.43%)
Jan 24, 2003	14.22	14.23	13.82	13.84	17,438,680	-0.35(-2.44%)
Jan 23, 2003	14.40	14.48	14.18	14.19	17,215,614	-0.21(-1.46%)
Jan 22, 2003	14.46	14.73	14.35	14.40	13,574,177	-0.05(-0.38%)
Jan 21, 2003	14.61	14.74	14.39	14.45	11,737,371	-0.12(-0.84%)
Jan 17, 2003	14.71	14.87	14.56	14.58	16,456,698	-0.18(-1.25%)
Jan 16, 2003	14.57	14.78	14.55	14.76	12,321,795	+0.25(+1.71%)
Jan 15, 2003	14.78	14.79	14.49	14.51	13,753,929	-0.27(-1.81%)
Jan 14, 2003	14.71	14.79	14.55	14.78	16,144,840	-0.01(-0.07%)
Jan 13, 2003	14.64	14.85	14.58	14.79	15,442,541	+0.18(+1.24%)
Jan 10, 2003	14.34	14.67	14.32	14.61	16,351,199	+0.22(+1.50%)
Jan 09, 2003	14.19	14.44	14.12	14.39	13,968,950	+0.15(+1.04%)
Jan 08, 2003	14.42	14.46	14.19	14.24	9,905,824	-0.09(-0.65%)
Jan 07, 2003	14.38	14.46	14.29	14.34	11,799,866	-0.18(-1.25%)
Jan 06, 2003	14.42	14.59	14.33	14.52	12,059,748	+0.06(+0.40%)
Jan 03, 2003	14.50	14.52	14.29	14.46	9,566,740	-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.