Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.48	12.99	12.23	12.76	2,561,141	+0.05(+0.42%)
Mar 28, 2003	12.73	12.79	12.52	12.70	1,856,487	-0.03(-0.21%)
Mar 27, 2003	12.98	13.09	12.63	12.73	2,960,810	-0.25(-1.92%)
Mar 26, 2003	13.32	13.46	12.90	12.98	2,181,175	-0.45(-3.37%)
Mar 25, 2003	12.70	13.50	12.70	13.43	4,610,032	+0.65(+5.07%)
Mar 24, 2003	13.01	13.01	12.66	12.78	3,093,545	-0.79(-5.83%)
Mar 21, 2003	12.87	13.62	12.75	13.57	4,853,436	+0.92(+7.30%)
Mar 20, 2003	12.68	12.75	12.31	12.65	2,785,068	-0.03(-0.21%)
Mar 19, 2003	12.60	12.73	12.26	12.68	4,187,510	+0.08(+0.63%)
Mar 18, 2003	12.21	12.61	12.21	12.60	4,010,980	+0.47(+3.88%)
Mar 17, 2003	11.80	12.32	11.60	12.12	3,684,716	+0.24(+2.02%)
Mar 14, 2003	11.97	12.26	11.86	11.88	3,507,398	-0.10(-0.82%)
Mar 13, 2003	11.81	11.98	11.59	11.98	2,581,744	+0.53(+4.65%)
Mar 12, 2003	11.10	11.45	11.06	11.45	2,873,108	+0.34(+3.04%)
Mar 11, 2003	11.47	11.53	11.02	11.11	2,651,320	-0.44(-3.84%)
Mar 10, 2003	11.91	11.91	11.48	11.56	4,231,530	-0.44(-3.70%)
Mar 07, 2003	11.09	12.04	10.99	12.00	5,489,528	+0.91(+8.25%)
Mar 06, 2003	11.01	11.17	10.90	11.09	2,084,917	+0.07(+0.65%)
Mar 05, 2003	10.93	11.19	10.87	11.01	2,056,321	+0.06(+0.57%)
Mar 04, 2003	11.06	11.17	10.87	10.95	2,744,651	-0.20(-1.83%)
Mar 03, 2003	10.80	11.19	10.80	11.16	2,716,956	+0.44(+4.06%)
Feb 28, 2003	10.75	10.86	10.67	10.72	1,598,785	+0.02(+0.17%)
Feb 27, 2003	10.98	11.03	10.66	10.70	2,061,162	-0.25(-2.27%)
Feb 26, 2003	10.89	10.95	10.63	10.95	2,232,062	+0.07(+0.65%)
Feb 25, 2003	10.66	10.91	10.41	10.88	3,388,398	+0.19(+1.74%)
Feb 24, 2003	10.92	10.92	10.65	10.69	2,094,486	-0.26(-2.35%)
Feb 21, 2003	10.93	11.01	10.74	10.95	1,848,606	+0.07(+0.65%)
Feb 20, 2003	11.06	11.09	10.80	10.88	1,650,573	-0.21(-1.92%)
Feb 19, 2003	11.27	11.31	11.03	11.09	2,505,751	-0.27(-2.34%)
Feb 18, 2003	11.20	11.36	11.10	11.36	1,890,599	+0.16(+1.43%)
Feb 14, 2003	10.99	11.28	10.84	11.20	2,019,169	+0.20(+1.86%)
Feb 13, 2003	11.12	11.20	10.70	11.00	2,794,525	-0.29(-2.60%)
Feb 12, 2003	11.28	11.41	10.90	11.29	1,655,302	-0.12(-1.01%)
Feb 11, 2003	11.49	11.59	11.27	11.40	2,483,122	+0.00(+0.00%)
Feb 10, 2003	11.17	11.40	11.08	11.40	1,620,401	+0.19(+1.66%)
Feb 07, 2003	11.55	11.64	11.17	11.22	2,071,069	-0.28(-2.40%)
Feb 06, 2003	11.49	11.60	11.33	11.49	2,102,592	-0.09(-0.77%)
Feb 05, 2003	11.40	11.72	11.33	11.58	2,724,949	+0.19(+1.64%)
Feb 04, 2003	11.21	11.47	11.02	11.40	3,737,967	+0.14(+1.26%)
Feb 03, 2003	11.59	11.59	11.07	11.25	4,467,390	-0.34(-2.91%)
Jan 31, 2003	11.64	11.65	11.41	11.59	2,253,453	-0.04(-0.38%)
Jan 30, 2003	11.99	11.99	11.56	11.64	2,246,360	-0.35(-2.89%)
Jan 29, 2003	11.55	11.99	11.49	11.98	3,216,710	+0.26(+2.20%)
Jan 28, 2003	11.51	11.72	11.42	11.72	2,128,374	+0.34(+2.96%)
Jan 27, 2003	11.32	11.72	11.22	11.39	3,074,406	-0.18(-1.54%)
Jan 24, 2003	11.80	11.88	11.32	11.56	3,049,412	-0.38(-3.20%)
Jan 23, 2003	11.59	11.97	11.46	11.95	4,174,675	+1.02(+9.35%)
Jan 22, 2003	11.48	11.68	10.88	10.93	4,777,668	-0.47(-4.13%)
Jan 21, 2003	12.06	12.14	11.34	11.40	3,753,391	-0.62(-5.17%)
Jan 17, 2003	12.23	12.28	11.88	12.02	1,644,494	-0.27(-2.17%)
Jan 16, 2003	12.44	12.61	12.28	12.28	2,076,135	-0.11(-0.86%)
Jan 15, 2003	12.79	12.84	12.31	12.39	2,030,877	-0.36(-2.79%)
Jan 14, 2003	12.61	12.79	12.50	12.75	1,625,918	+0.04(+0.35%)
Jan 13, 2003	12.69	12.88	12.60	12.70	1,277,925	-0.03(-0.21%)
Jan 10, 2003	12.72	12.82	12.54	12.73	1,800,196	+0.01(+0.07%)
Jan 09, 2003	12.49	12.83	12.49	12.72	1,586,289	+0.21(+1.70%)
Jan 08, 2003	12.72	12.81	12.44	12.51	1,682,209	-0.27(-2.09%)
Jan 07, 2003	12.68	12.84	12.62	12.77	1,794,904	-0.13(-1.03%)
Jan 06, 2003	12.60	12.93	12.56	12.91	2,067,917	+0.16(+1.25%)
Jan 03, 2003	12.61	12.81	12.54	12.75	1,615,560	+0.13(+1.06%)

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.