Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.423	8.434	8.170	8.277	11,155,652	-0.26(-3.05%)
Mar 28, 2003	8.681	8.746	8.519	8.537	7,391,122	-0.14(-1.67%)
Mar 27, 2003	8.726	8.804	8.677	8.681	8,599,785	-0.13(-1.46%)
Mar 26, 2003	8.599	8.911	8.597	8.810	12,891,683	+0.16(+1.83%)
Mar 25, 2003	8.704	8.815	8.630	8.653	13,690,449	-0.01(-0.13%)
Mar 24, 2003	8.472	8.721	8.399	8.664	22,304,918	+0.05(+0.57%)
Mar 21, 2003	9.066	9.318	8.472	8.615	91,596,168	-2.73(-24.08%)
Mar 18, 2003	11.40	11.46	11.18	11.35	7,457,811	-0.10(-0.86%)
Mar 17, 2003	10.99	11.44	10.83	11.44	12,871,760	+0.34(+3.09%)
Mar 14, 2003	11.08	11.13	10.93	11.10	9,837,207	+0.07(+0.61%)
Mar 13, 2003	10.62	11.09	10.44	11.04	10,744,683	+0.51(+4.84%)
Mar 12, 2003	10.39	10.54	10.25	10.53	6,768,815	+0.08(+0.75%)
Mar 11, 2003	10.38	10.57	10.31	10.45	6,690,959	+0.05(+0.51%)
Mar 10, 2003	10.49	10.61	10.27	10.39	4,977,149	-0.23(-2.14%)
Mar 07, 2003	10.42	10.77	10.36	10.62	5,181,537	+0.03(+0.29%)
Mar 06, 2003	10.48	10.66	10.23	10.59	8,192,846	+0.07(+0.63%)
Mar 05, 2003	10.40	10.65	10.33	10.52	7,186,719	+0.12(+1.20%)
Mar 04, 2003	10.37	10.53	10.28	10.40	7,530,560	+0.03(+0.32%)
Mar 03, 2003	10.71	10.78	10.31	10.37	7,505,390	-0.21(-1.96%)
Feb 28, 2003	10.26	10.58	10.16	10.57	10,290,724	+0.34(+3.30%)
Feb 27, 2003	9.903	10.24	9.901	10.23	12,140,946	+0.47(+4.81%)
Feb 26, 2003	10.11	10.12	9.687	9.765	8,719,844	-0.39(-3.86%)
Feb 25, 2003	10.03	10.22	9.874	10.16	6,326,443	-0.01(-0.07%)
Feb 24, 2003	10.13	10.23	10.06	10.16	7,250,093	+0.10(+1.04%)
Feb 21, 2003	9.965	10.09	9.714	10.06	6,214,976	+0.17(+1.73%)
Feb 20, 2003	10.04	10.11	9.870	9.887	4,715,111	-0.16(-1.64%)
Feb 19, 2003	10.12	10.23	9.912	10.05	4,999,847	-0.09(-0.88%)
Feb 18, 2003	9.876	10.17	9.872	10.14	7,575,506	+0.25(+2.52%)
Feb 14, 2003	9.712	9.892	9.296	9.892	16,385,693	+0.62(+6.70%)
Feb 13, 2003	9.373	9.400	9.173	9.271	5,229,749	-0.07(-0.78%)
Feb 12, 2003	9.389	9.529	9.229	9.344	5,489,315	-0.06(-0.62%)
Feb 11, 2003	9.400	9.640	9.298	9.402	6,262,170	+0.01(+0.07%)
Feb 10, 2003	9.505	9.569	9.247	9.396	6,970,976	-0.07(-0.78%)
Feb 07, 2003	9.567	9.856	9.391	9.469	12,955,152	+0.16(+1.77%)
Feb 06, 2003	9.382	9.389	9.178	9.304	6,997,944	-0.10(-1.04%)
Feb 05, 2003	9.162	9.878	9.120	9.402	18,381,092	+0.44(+4.94%)
Feb 04, 2003	9.235	9.264	8.911	8.960	17,361,482	-0.40(-4.28%)
Feb 03, 2003	9.818	10.01	9.233	9.360	11,982,285	-0.45(-4.60%)
Jan 31, 2003	9.720	10.02	9.634	9.812	9,549,781	-0.07(-0.70%)
Jan 30, 2003	10.33	10.58	9.834	9.881	9,886,439	-0.45(-4.37%)
Jan 29, 2003	10.01	10.45	9.843	10.33	8,125,876	+0.25(+2.49%)
Jan 28, 2003	10.39	10.51	9.903	10.08	8,748,610	-0.28(-2.71%)
Jan 27, 2003	10.29	10.42	10.17	10.36	4,880,739	-0.03(-0.28%)
Jan 24, 2003	10.89	10.89	10.08	10.39	10,016,775	-0.56(-5.14%)
Jan 23, 2003	10.65	11.01	10.50	10.95	5,427,963	+0.37(+3.53%)
Jan 22, 2003	10.76	10.90	10.54	10.58	5,238,513	-0.19(-1.74%)
Jan 21, 2003	10.77	10.98	10.69	10.77	6,593,875	+0.02(+0.21%)
Jan 17, 2003	11.04	11.07	10.57	10.74	9,439,437	-0.45(-3.98%)
Jan 16, 2003	11.19	11.22	11.06	11.19	6,889,623	-0.00(-0.02%)
Jan 15, 2003	11.47	11.52	10.98	11.19	5,835,403	-0.26(-2.27%)
Jan 14, 2003	11.26	11.50	11.20	11.45	4,657,130	+0.19(+1.66%)
Jan 13, 2003	11.27	11.31	11.02	11.26	4,350,146	+0.05(+0.46%)
Jan 10, 2003	10.98	11.44	10.94	11.21	6,664,890	+0.07(+0.66%)
Jan 09, 2003	10.53	11.18	10.48	11.14	11,673,727	+0.76(+7.33%)
Jan 08, 2003	10.89	10.95	10.31	10.38	7,444,487	-0.58(-5.26%)
Jan 07, 2003	10.73	11.00	10.66	10.96	6,663,991	+0.22(+2.09%)
Jan 06, 2003	10.46	10.84	10.43	10.73	7,801,137	+0.26(+2.44%)
Jan 03, 2003	10.52	10.66	10.38	10.47	5,609,771	-0.05(-0.46%)

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.