Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.513	9.624	9.402	9.502	2,535,212	-0.12(-1.28%)
Mar 28, 2003	9.670	9.722	9.605	9.626	1,316,990	-0.07(-0.75%)
Mar 27, 2003	9.617	9.785	9.515	9.699	1,489,894	-0.02(-0.24%)
Mar 26, 2003	9.845	9.845	9.584	9.722	2,460,598	-0.12(-1.23%)
Mar 25, 2003	9.626	9.858	9.523	9.843	3,523,851	+0.07(+0.73%)
Mar 24, 2003	10.17	10.17	9.743	9.772	2,231,015	-0.39(-3.87%)
Mar 21, 2003	9.962	10.19	9.933	10.17	1,926,101	+0.27(+2.70%)
Mar 20, 2003	9.852	9.965	9.607	9.898	1,880,902	+0.05(+0.49%)
Mar 19, 2003	9.649	9.883	9.630	9.850	2,158,314	+0.23(+2.41%)
Mar 18, 2003	9.732	9.732	9.523	9.617	2,755,228	-0.11(-1.16%)
Mar 17, 2003	9.494	9.793	9.367	9.730	2,509,145	+0.22(+2.31%)
Mar 14, 2003	9.670	9.720	9.471	9.511	3,005,378	+0.06(+0.60%)
Mar 13, 2003	9.325	9.463	9.180	9.454	3,239,504	+0.30(+3.27%)
Mar 12, 2003	9.036	9.164	9.007	9.155	2,055,241	+0.12(+1.30%)
Mar 11, 2003	9.120	9.293	9.036	9.038	1,734,782	-0.06(-0.67%)
Mar 10, 2003	9.306	9.306	9.074	9.099	1,320,816	-0.20(-2.20%)
Mar 07, 2003	9.080	9.312	8.938	9.304	2,850,649	+0.22(+2.46%)
Mar 06, 2003	9.170	9.203	8.867	9.080	2,611,261	-0.09(-0.98%)
Mar 05, 2003	9.270	9.270	9.047	9.170	3,785,958	-0.10(-1.10%)
Mar 04, 2003	9.486	9.525	9.247	9.272	6,378,088	-0.58(-5.92%)
Mar 03, 2003	9.900	10.02	9.827	9.856	1,503,047	+0.05(+0.51%)
Feb 28, 2003	9.900	9.900	9.693	9.806	1,884,489	-0.09(-0.95%)
Feb 27, 2003	10.06	10.08	9.747	9.900	2,510,580	-0.08(-0.84%)
Feb 26, 2003	10.14	10.16	9.973	9.983	1,760,371	-0.17(-1.65%)
Feb 25, 2003	9.847	10.24	9.847	10.15	3,331,576	+0.27(+2.75%)
Feb 24, 2003	9.933	9.977	9.831	9.879	2,287,693	-0.13(-1.29%)
Feb 21, 2003	9.758	10.02	9.714	10.01	1,637,688	+0.30(+3.12%)
Feb 20, 2003	9.837	9.852	9.689	9.705	1,469,567	-0.14(-1.44%)
Feb 19, 2003	9.975	9.975	9.781	9.847	1,244,528	-0.13(-1.26%)
Feb 18, 2003	9.617	10.01	9.599	9.973	2,044,001	+0.38(+3.97%)
Feb 14, 2003	9.199	9.617	9.199	9.592	1,674,278	+0.31(+3.33%)
Feb 13, 2003	9.488	9.532	9.231	9.283	2,023,195	-0.18(-1.90%)
Feb 12, 2003	9.615	9.693	9.446	9.463	1,234,484	-0.15(-1.59%)
Feb 11, 2003	9.617	9.741	9.597	9.615	1,856,748	+0.05(+0.55%)
Feb 10, 2003	9.367	9.597	9.298	9.563	2,440,031	+0.28(+2.97%)
Feb 07, 2003	9.523	9.952	9.285	9.287	2,418,268	-0.14(-1.49%)
Feb 06, 2003	9.680	9.795	9.381	9.427	2,931,002	-0.24(-2.44%)
Feb 05, 2003	9.477	9.753	9.475	9.663	2,533,777	+0.29(+3.10%)
Feb 04, 2003	9.371	9.413	9.279	9.373	1,345,688	-0.05(-0.53%)
Feb 03, 2003	9.381	9.597	9.381	9.423	1,240,941	+0.08(+0.81%)
Jan 31, 2003	9.245	9.431	9.203	9.348	2,299,412	+0.09(+0.97%)
Jan 30, 2003	9.557	9.571	9.199	9.258	1,671,647	-0.29(-3.06%)
Jan 29, 2003	9.433	9.594	9.325	9.551	1,562,356	+0.08(+0.84%)
Jan 28, 2003	9.381	9.513	9.289	9.471	2,482,360	+0.14(+1.52%)
Jan 27, 2003	9.569	9.622	9.262	9.329	2,711,464	-0.29(-3.04%)
Jan 24, 2003	9.785	9.787	9.607	9.622	1,341,622	-0.20(-2.09%)
Jan 23, 2003	9.764	9.835	9.511	9.827	1,917,970	+0.17(+1.73%)
Jan 22, 2003	9.712	9.887	9.636	9.659	3,115,147	-0.03(-0.32%)
Jan 21, 2003	9.764	9.795	9.567	9.691	2,709,073	+0.05(+0.54%)
Jan 17, 2003	9.749	9.749	9.565	9.638	2,497,666	-0.11(-1.12%)
Jan 16, 2003	9.408	9.755	9.304	9.747	4,339,348	+0.53(+5.74%)
Jan 15, 2003	9.310	9.350	9.139	9.218	1,629,796	-0.08(-0.88%)
Jan 14, 2003	9.364	9.427	9.264	9.300	1,676,908	-0.06(-0.69%)
Jan 13, 2003	9.586	9.586	9.362	9.364	1,482,481	-0.09(-0.97%)
Jan 10, 2003	9.367	9.576	9.316	9.456	1,043,404	+0.00(+0.00%)
Jan 09, 2003	9.385	9.544	9.371	9.456	1,175,892	+0.12(+1.32%)
Jan 08, 2003	9.203	9.475	9.160	9.333	1,976,322	+0.17(+1.87%)
Jan 07, 2003	9.116	9.243	9.026	9.162	1,160,348	+0.05(+0.55%)
Jan 06, 2003	9.203	9.203	8.969	9.111	2,380,005	-0.09(-0.98%)
Jan 03, 2003	9.553	9.553	9.155	9.201	1,884,489	-0.35(-3.66%)

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.