Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.95	10.99	10.84	10.91	430,193	-0.14(-1.30%)
Mar 28, 2003	10.97	11.12	10.96	11.05	360,432	+0.13(+1.20%)
Mar 27, 2003	10.79	10.99	10.72	10.92	1,133,924	-0.07(-0.67%)
Mar 26, 2003	11.15	11.15	11.00	11.00	478,536	-0.15(-1.36%)
Mar 25, 2003	11.12	11.28	11.05	11.15	609,492	+0.34(+3.14%)
Mar 24, 2003	11.04	11.08	10.81	10.81	749,014	-0.35(-3.15%)
Mar 21, 2003	11.24	11.28	11.14	11.16	1,299,148	-0.01(-0.07%)
Mar 20, 2003	11.18	11.21	11.03	11.17	6,866,577	-0.07(-0.58%)
Mar 19, 2003	11.18	11.23	11.11	11.23	941,163	+0.28(+2.58%)
Mar 18, 2003	11.12	11.12	10.83	10.95	848,148	-0.28(-2.52%)
Mar 17, 2003	10.83	11.26	10.77	11.23	712,298	+0.26(+2.38%)
Mar 14, 2003	10.70	10.98	10.59	10.97	769,820	-0.11(-0.99%)
Mar 13, 2003	10.89	11.08	10.73	11.08	1,437,446	+0.26(+2.39%)
Mar 12, 2003	10.92	10.92	10.60	10.82	1,004,805	-0.39(-3.50%)
Mar 11, 2003	11.35	11.41	11.20	11.22	473,641	-0.14(-1.19%)
Mar 10, 2003	11.51	11.55	11.29	11.35	660,895	-0.37(-3.14%)
Mar 07, 2003	11.74	11.81	11.62	11.72	504,238	-0.13(-1.12%)
Mar 06, 2003	11.81	11.88	11.74	11.85	479,760	-0.23(-1.92%)
Mar 05, 2003	11.97	12.08	11.93	12.08	455,283	+0.12(+1.00%)
Mar 04, 2003	11.90	12.03	11.88	11.97	817,551	+0.08(+0.71%)
Mar 03, 2003	11.91	11.95	11.71	11.88	4,625,041	-0.16(-1.36%)
Feb 28, 2003	12.04	12.18	12.03	12.04	479,148	-0.31(-2.51%)
Feb 27, 2003	12.35	12.52	12.29	12.35	575,223	+0.16(+1.33%)
Feb 26, 2003	12.14	12.25	12.10	12.19	428,357	-0.08(-0.65%)
Feb 25, 2003	12.11	12.40	12.11	12.27	887,924	-0.04(-0.36%)
Feb 24, 2003	12.38	12.47	12.28	12.32	714,133	+0.02(+0.16%)
Feb 21, 2003	12.18	12.35	12.18	12.30	535,447	+0.30(+2.52%)
Feb 20, 2003	12.05	12.10	11.92	11.99	400,208	+0.21(+1.79%)
Feb 19, 2003	11.99	11.99	11.76	11.78	325,552	-0.16(-1.30%)
Feb 18, 2003	12.03	12.10	11.93	11.94	358,596	-0.04(-0.33%)
Feb 14, 2003	11.88	12.07	11.84	11.98	455,895	+0.12(+1.03%)
Feb 13, 2003	11.77	11.90	11.72	11.86	531,163	+0.17(+1.47%)
Feb 12, 2003	11.77	11.83	11.64	11.68	2,735,983	-0.20(-1.72%)
Feb 11, 2003	11.84	11.96	11.80	11.89	623,566	+0.07(+0.62%)
Feb 10, 2003	11.87	11.88	11.73	11.81	432,641	+0.13(+1.08%)
Feb 07, 2003	11.84	11.88	11.61	11.69	396,537	-0.21(-1.77%)
Feb 06, 2003	11.86	11.93	11.78	11.90	575,223	-0.14(-1.17%)
Feb 05, 2003	12.01	12.14	11.93	12.04	812,656	-0.11(-0.89%)
Feb 04, 2003	12.10	12.17	12.05	12.15	1,207,969	-0.20(-1.59%)
Feb 03, 2003	12.18	12.34	12.15	12.34	1,821,745	-0.07(-0.54%)
Jan 31, 2003	12.14	12.52	12.12	12.41	1,332,193	+0.37(+3.08%)
Jan 30, 2003	12.15	12.24	12.03	12.04	614,999	-0.15(-1.26%)
Jan 29, 2003	12.09	12.29	12.03	12.19	1,035,402	+0.35(+2.92%)
Jan 28, 2003	11.75	11.88	11.74	11.85	1,586,760	+0.30(+2.63%)
Jan 27, 2003	11.68	11.74	11.46	11.54	1,086,193	-0.25(-2.09%)
Jan 24, 2003	12.02	12.02	11.78	11.79	591,745	-0.26(-2.17%)
Jan 23, 2003	12.10	12.16	12.03	12.05	698,835	+0.04(+0.30%)
Jan 22, 2003	12.07	12.14	11.95	12.02	567,880	-0.13(-1.08%)
Jan 21, 2003	12.39	12.39	12.09	12.15	1,039,685	-0.35(-2.77%)
Jan 17, 2003	12.68	12.73	12.46	12.49	398,372	-0.38(-2.92%)
Jan 16, 2003	12.74	12.87	12.66	12.87	484,044	+0.25(+1.94%)
Jan 15, 2003	12.64	12.70	12.60	12.62	558,701	+0.11(+0.91%)
Jan 14, 2003	12.50	12.58	12.42	12.51	372,059	-0.13(-1.03%)
Jan 13, 2003	12.64	12.67	12.42	12.64	865,283	-0.06(-0.44%)
Jan 10, 2003	12.72	12.81	12.65	12.70	320,656	-0.17(-1.35%)
Jan 09, 2003	12.66	12.87	12.64	12.87	473,029	+0.24(+1.88%)
Jan 08, 2003	12.54	12.69	12.47	12.63	685,372	-0.19(-1.50%)
Jan 07, 2003	13.04	13.08	12.82	12.82	1,144,939	-0.59(-4.39%)
Jan 06, 2003	13.23	13.41	13.23	13.41	2,641,132	+0.22(+1.70%)
Jan 03, 2003	13.16	13.28	13.10	13.19	461,402	-0.14(-1.03%)

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.