Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.650	9.747	9.544	9.718	129,126	-0.05(-0.54%)
Mar 28, 2003	9.757	9.825	9.740	9.771	122,716	-0.02(-0.25%)
Mar 27, 2003	9.707	9.828	9.650	9.795	312,285	+0.00(+0.03%)
Mar 26, 2003	9.778	9.823	9.742	9.792	130,042	-0.02(-0.24%)
Mar 25, 2003	9.664	9.856	9.645	9.816	277,485	+0.17(+1.72%)
Mar 24, 2003	9.753	9.798	9.643	9.650	569,623	-0.33(-3.35%)
Mar 21, 2003	9.880	9.984	9.825	9.984	722,560	+0.16(+1.61%)
Mar 20, 2003	9.669	9.825	9.570	9.825	293,969	+0.11(+1.16%)
Mar 19, 2003	9.784	9.784	9.619	9.713	532,075	-0.03(-0.35%)
Mar 18, 2003	9.722	9.747	9.635	9.747	273,821	+0.07(+0.73%)
Mar 17, 2003	9.282	9.685	9.282	9.676	309,537	+0.33(+3.53%)
Mar 14, 2003	9.353	9.410	9.305	9.346	1,728,100	+0.03(+0.29%)
Mar 13, 2003	9.129	9.320	9.101	9.319	1,724,437	+0.29(+3.19%)
Mar 12, 2003	9.009	9.046	8.922	9.030	184,074	+0.00(+0.05%)
Mar 11, 2003	9.144	9.170	9.025	9.026	271,074	-0.11(-1.18%)
Mar 10, 2003	9.282	9.282	9.134	9.134	265,579	-0.21(-2.26%)
Mar 07, 2003	9.161	9.345	9.161	9.345	717,065	+0.10(+1.06%)
Mar 06, 2003	9.238	9.296	9.216	9.247	123,632	-0.06(-0.66%)
Mar 05, 2003	9.271	9.311	9.223	9.308	143,779	+0.00(+0.02%)
Mar 04, 2003	9.380	9.412	9.306	9.306	85,168	-0.15(-1.57%)
Mar 03, 2003	9.549	9.583	9.403	9.454	342,506	-0.05(-0.53%)
Feb 28, 2003	9.473	9.553	9.451	9.504	318,695	+0.04(+0.46%)
Feb 27, 2003	9.369	9.478	9.369	9.461	103,484	+0.11(+1.20%)
Feb 26, 2003	9.391	9.448	9.344	9.348	322,359	-0.11(-1.20%)
Feb 25, 2003	9.336	9.462	9.232	9.462	213,379	+0.11(+1.21%)
Feb 24, 2003	9.445	9.463	9.348	9.348	190,484	-0.14(-1.44%)
Feb 21, 2003	9.413	9.528	9.342	9.485	137,368	+0.09(+0.96%)
Feb 20, 2003	9.424	9.440	9.389	9.394	66,852	-0.04(-0.45%)
Feb 19, 2003	9.495	9.508	9.366	9.437	153,853	-0.05(-0.50%)
Feb 18, 2003	9.380	9.504	9.354	9.484	292,137	+0.19(+2.01%)
Feb 14, 2003	9.214	9.297	9.153	9.297	124,547	+0.14(+1.53%)
Feb 13, 2003	9.260	9.260	9.090	9.157	141,032	-0.10(-1.11%)
Feb 12, 2003	9.445	9.446	9.260	9.260	1,141,993	-0.17(-1.79%)
Feb 11, 2003	9.522	9.537	9.383	9.429	1,358,120	-0.03(-0.35%)
Feb 10, 2003	9.413	9.462	9.318	9.462	133,705	+0.07(+0.76%)
Feb 07, 2003	9.538	9.540	9.374	9.391	440,496	-0.09(-0.96%)
Feb 06, 2003	9.514	9.585	9.475	9.481	120,884	-0.13(-1.31%)
Feb 05, 2003	9.666	9.776	9.578	9.607	211,548	+0.02(+0.24%)
Feb 04, 2003	9.626	9.628	9.551	9.584	347,085	-0.13(-1.38%)
Feb 03, 2003	9.773	9.773	9.674	9.718	399,285	-0.04(-0.39%)
Jan 31, 2003	9.587	9.772	9.565	9.757	137,368	+0.15(+1.57%)
Jan 30, 2003	9.751	9.787	9.588	9.606	488,117	-0.17(-1.78%)
Jan 29, 2003	9.538	9.792	9.525	9.780	1,332,478	+0.08(+0.87%)
Jan 28, 2003	9.571	9.702	9.560	9.695	740,876	+0.13(+1.39%)
Jan 27, 2003	9.609	9.697	9.523	9.562	1,291,267	-0.13(-1.34%)
Jan 24, 2003	9.849	9.849	9.682	9.692	1,022,024	-0.25(-2.52%)
Jan 23, 2003	9.931	9.964	9.807	9.942	174,000	+0.10(+1.03%)
Jan 22, 2003	9.904	9.957	9.841	9.841	261,916	-0.09(-0.88%)
Jan 21, 2003	10.08	10.10	9.897	9.928	7,430,741	-0.13(-1.28%)
Jan 17, 2003	10.16	10.17	10.06	10.06	448,738	-0.18(-1.75%)
Jan 16, 2003	10.23	10.33	10.18	10.24	390,127	+0.02(+0.21%)
Jan 15, 2003	10.19	10.24	10.14	10.21	467,054	-0.07(-0.72%)
Jan 14, 2003	10.24	10.30	10.22	10.29	188,653	+0.01(+0.10%)
Jan 13, 2003	10.40	10.40	10.23	10.28	2,220,797	-0.05(-0.44%)
Jan 10, 2003	10.24	10.38	10.22	10.32	196,895	+0.03(+0.27%)
Jan 09, 2003	10.22	10.31	10.19	10.30	167,590	+0.17(+1.68%)
Jan 08, 2003	10.23	10.23	10.10	10.13	165,758	-0.14(-1.36%)
Jan 07, 2003	10.35	10.36	10.22	10.27	135,537	-0.06(-0.57%)
Jan 06, 2003	10.26	10.39	10.23	10.33	224,369	+0.13(+1.23%)
Jan 03, 2003	10.23	10.24	10.14	10.20	251,842	-0.04(-0.34%)

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.