Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	7.903	8.250	7.711	7.884	99,603	-0.26(-3.20%)
Mar 28, 2003	8.299	8.299	8.000	8.144	41,453	-0.16(-1.97%)
Mar 27, 2003	8.385	8.395	8.192	8.308	93,378	-0.08(-0.92%)
Mar 26, 2003	8.019	8.577	7.980	8.385	158,594	+0.22(+2.72%)
Mar 25, 2003	7.961	8.289	7.807	8.164	33,512	+0.16(+2.05%)
Mar 24, 2003	8.029	8.135	7.961	8.000	42,020	-0.15(-1.89%)
Mar 21, 2003	8.009	8.231	7.836	8.154	9,887,731	+0.35(+4.44%)
Mar 20, 2003	7.711	7.952	7.711	7.807	2,573,092	-0.02(-0.25%)
Mar 19, 2003	7.903	7.903	7.778	7.826	31,955	+0.05(+0.62%)
Mar 18, 2003	7.662	7.894	7.662	7.778	53,536	+0.03(+0.37%)
Mar 17, 2003	7.055	7.952	6.978	7.749	75,947	+0.65(+9.09%)
Mar 14, 2003	6.940	7.180	6.940	7.103	35,691	+0.14(+2.08%)
Mar 13, 2003	6.747	6.988	6.650	6.959	35,172	+0.21(+3.14%)
Mar 12, 2003	6.930	6.930	6.699	6.747	21,373	-0.19(-2.78%)
Mar 11, 2003	6.727	7.094	6.699	6.940	48,556	+0.21(+3.15%)
Mar 10, 2003	6.843	6.843	6.612	6.727	23,448	-0.03(-0.43%)
Mar 07, 2003	6.699	6.843	6.602	6.756	35,068	+0.01(+0.14%)
Mar 06, 2003	6.805	6.833	6.689	6.747	17,534	-0.05(-0.71%)
Mar 05, 2003	6.670	6.872	6.670	6.795	26,457	+0.08(+1.13%)
Mar 04, 2003	6.756	6.833	6.650	6.719	16,704	-0.10(-1.40%)
Mar 03, 2003	7.046	7.084	6.747	6.814	28,013	-0.22(-3.15%)
Feb 28, 2003	7.132	7.229	7.036	7.036	58,309	-0.03(-0.41%)
Feb 27, 2003	6.660	7.229	6.660	7.065	76,155	+0.35(+5.17%)
Feb 26, 2003	6.843	6.843	6.564	6.718	34,549	-0.13(-1.83%)
Feb 25, 2003	6.699	6.843	6.515	6.843	37,143	+0.13(+2.01%)
Feb 24, 2003	6.833	6.833	6.573	6.708	26,249	+0.03(+0.42%)
Feb 21, 2003	6.168	6.891	6.168	6.680	80,927	+0.51(+8.30%)
Feb 20, 2003	6.458	6.458	6.168	6.168	30,918	-0.08(-1.23%)
Feb 19, 2003	6.438	6.438	6.178	6.246	55,093	-0.07(-1.07%)
Feb 18, 2003	6.149	6.323	5.995	6.313	33,616	+0.16(+2.66%)
Feb 14, 2003	6.062	6.342	5.976	6.149	33,512	+0.05(+0.79%)
Feb 13, 2003	6.246	6.313	6.024	6.101	156,771	-0.15(-2.47%)
Feb 12, 2003	6.284	6.458	6.255	6.255	38,181	-0.08(-1.22%)
Feb 11, 2003	6.409	6.515	6.274	6.332	45,859	+0.00(+0.00%)
Feb 10, 2003	6.361	6.467	6.274	6.332	54,885	-0.03(-0.45%)
Feb 07, 2003	6.496	6.785	6.274	6.361	76,362	-0.07(-1.05%)
Feb 06, 2003	6.409	6.554	6.342	6.429	27,702	+0.09(+1.37%)
Feb 05, 2003	6.409	6.650	6.265	6.342	49,801	-0.06(-0.90%)
Feb 04, 2003	6.650	6.650	6.361	6.400	40,152	-0.17(-2.57%)
Feb 03, 2003	6.313	6.737	6.274	6.568	42,020	+0.27(+4.36%)
Jan 31, 2003	6.409	6.583	6.274	6.294	35,587	-0.14(-2.25%)
Jan 30, 2003	6.593	6.872	6.409	6.438	58,381	-0.15(-2.34%)
Jan 29, 2003	6.477	6.612	6.332	6.593	72,731	+0.04(+0.59%)
Jan 28, 2003	6.515	6.708	6.371	6.554	34,446	+0.13(+2.10%)
Jan 27, 2003	6.409	6.515	6.313	6.419	48,349	+0.01(+0.15%)
Jan 24, 2003	6.737	6.737	6.361	6.409	87,879	-0.33(-4.86%)
Jan 23, 2003	6.718	6.901	6.699	6.737	57,168	+0.16(+2.49%)
Jan 22, 2003	6.785	6.872	6.554	6.573	84,663	-0.33(-4.75%)
Jan 21, 2003	7.084	7.142	6.824	6.901	109,978	-0.28(-3.89%)
Jan 17, 2003	7.267	7.277	7.267	7.180	43,057	-0.01(-0.13%)
Jan 16, 2003	7.132	7.393	7.046	7.190	65,676	+0.02(+0.27%)
Jan 15, 2003	7.161	7.421	7.055	7.171	54,470	-0.06(-0.80%)
Jan 14, 2003	7.161	7.325	7.055	7.229	59,865	+0.08(+1.08%)
Jan 13, 2003	7.421	7.421	7.142	7.152	101,989	-0.26(-3.50%)
Jan 10, 2003	7.335	7.605	7.277	7.411	68,788	-0.17(-2.30%)
Jan 09, 2003	7.421	7.585	7.046	7.585	89,746	+0.26(+3.55%)
Jan 08, 2003	7.499	7.499	7.200	7.325	103,753	-0.05(-0.65%)
Jan 07, 2003	7.566	7.643	7.229	7.373	75,532	-0.16(-2.17%)
Jan 06, 2003	7.778	7.778	7.499	7.537	90,058	-0.18(-2.37%)
Jan 03, 2003	7.836	7.865	7.624	7.720	61,110	-0.08(-0.99%)

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.