Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.56	12.67	12.56	12.59	12,882	-0.02(-0.13%)
Mar 28, 2003	12.72	12.80	12.61	12.61	15,156	-0.05(-0.37%)
Mar 27, 2003	12.52	12.80	12.56	12.66	6,422,420	+0.14(+1.09%)
Mar 26, 2003	12.14	12.52	12.14	12.52	29,554	+0.38(+3.13%)
Mar 25, 2003	12.03	12.14	11.93	12.14	28,038	+0.18(+1.55%)
Mar 24, 2003	12.08	12.08	11.96	11.96	29,554	-0.13(-1.09%)
Mar 21, 2003	11.98	12.11	11.93	12.09	11,556	+0.14(+1.15%)
Mar 20, 2003	11.82	11.95	11.82	11.95	15,099	+0.08(+0.67%)
Mar 19, 2003	11.86	11.93	11.77	11.87	7,956	+0.09(+0.76%)
Mar 18, 2003	11.93	11.93	11.78	11.78	11,177	+0.02(+0.14%)
Mar 17, 2003	12.13	12.14	11.56	11.77	34,290	-0.21(-1.72%)
Mar 14, 2003	11.99	11.99	11.95	11.97	7,693	-0.02(-0.18%)
Mar 13, 2003	12.06	12.13	11.96	11.99	21,786	-0.15(-1.26%)
Mar 12, 2003	12.27	12.27	12.06	12.15	14,777	-0.12(-0.94%)
Mar 11, 2003	12.37	12.37	12.18	12.26	9,662	-0.11(-0.90%)
Mar 10, 2003	12.31	12.37	12.20	12.37	5,304	+0.07(+0.56%)
Mar 07, 2003	12.36	12.40	12.10	12.30	14,587	+0.04(+0.30%)
Mar 06, 2003	12.37	12.40	12.27	12.27	16,482	-0.11(-0.85%)
Mar 05, 2003	12.44	12.44	12.30	12.37	50,015	-0.02(-0.17%)
Mar 04, 2003	12.30	12.39	12.30	12.39	2,841	+0.12(+0.99%)
Mar 03, 2003	12.39	12.40	12.27	12.27	11,367	-0.12(-0.94%)
Feb 28, 2003	12.81	12.81	12.31	12.39	29,365	-0.52(-4.01%)
Feb 27, 2003	12.90	12.91	12.83	12.91	5,304	+0.03(+0.25%)
Feb 26, 2003	12.91	12.92	12.86	12.87	5,494	+0.03(+0.25%)
Feb 25, 2003	12.88	12.92	12.84	12.84	6,441	-0.04(-0.29%)
Feb 24, 2003	12.93	12.93	12.88	12.88	18,755	-0.05(-0.41%)
Feb 21, 2003	12.93	12.93	12.91	12.93	27,281	+0.03(+0.20%)
Feb 20, 2003	12.93	12.93	12.91	12.91	28,417	-0.03(-0.20%)
Feb 19, 2003	12.96	12.96	12.88	12.93	23,113	-0.03(-0.20%)
Feb 18, 2003	12.93	12.96	12.91	12.96	7,388	+0.03(+0.20%)
Feb 14, 2003	12.93	12.93	12.88	12.93	10,609	+0.08(+0.62%)
Feb 13, 2003	12.93	12.93	12.84	12.85	5,304	-0.05(-0.41%)
Feb 12, 2003	13.01	13.01	12.85	12.91	10,230	-0.10(-0.73%)
Feb 11, 2003	12.98	13.09	12.93	13.00	18,945	+0.02(+0.12%)
Feb 10, 2003	12.93	12.98	12.77	12.98	26,712	+0.17(+1.32%)
Feb 07, 2003	12.93	13.13	12.60	12.82	19,703	-0.11(-0.86%)
Feb 06, 2003	13.06	13.07	12.91	12.93	12,314	-0.19(-1.44%)
Feb 05, 2003	13.07	13.12	13.06	13.12	5,494	-0.02(-0.16%)
Feb 04, 2003	13.10	13.14	13.05	13.14	10,040	-0.03(-0.24%)
Feb 03, 2003	13.05	13.20	13.05	13.17	4,546	-0.03(-0.20%)
Jan 31, 2003	13.20	13.20	13.20	13.20	9,093	+0.01(+0.08%)
Jan 30, 2003	13.19	13.40	13.11	13.18	44,932	-0.01(-0.04%)
Jan 29, 2003	13.14	13.20	13.12	13.19	15,156	+0.00(+0.00%)
Jan 28, 2003	13.06	13.20	13.01	13.19	15,535	+0.17(+1.34%)
Jan 27, 2003	12.93	13.05	12.93	13.02	9,093	-0.05(-0.40%)
Jan 24, 2003	13.14	13.14	12.95	13.07	3,789	+0.08(+0.65%)
Jan 23, 2003	13.14	13.14	12.98	12.98	11,935	-0.01(-0.04%)
Jan 22, 2003	13.12	13.25	12.84	12.99	20,081	-0.09(-0.69%)
Jan 21, 2003	12.91	13.16	12.70	13.08	27,849	+0.52(+4.12%)
Jan 17, 2003	12.54	12.69	12.52	12.56	28,607	-0.10(-0.79%)
Jan 16, 2003	13.06	13.06	12.54	12.66	36,753	-0.29(-2.20%)
Jan 15, 2003	13.67	13.67	12.72	12.95	43,952	+0.01(+0.06%)
Jan 14, 2003	13.07	13.07	12.87	12.94	30,435	-0.10(-0.77%)
Jan 13, 2003	13.10	13.12	12.99	13.04	84,343	-0.05(-0.38%)
Jan 10, 2003	13.15	13.15	13.00	13.09	29,440	-0.05(-0.38%)
Jan 09, 2003	12.78	13.44	12.78	13.14	119,155	+0.36(+2.83%)
Jan 08, 2003	12.29	12.78	12.28	12.78	96,080	+0.58(+4.78%)
Jan 07, 2003	12.19	12.20	12.07	12.20	34,612	+0.01(+0.04%)
Jan 06, 2003	11.89	12.19	11.81	12.19	20,688	+0.03(+0.25%)
Jan 03, 2003	11.95	12.17	11.95	12.16	15,715	+0.31(+2.63%)

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.