Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.810	9.980	9.770	9.900	411,200	-0.39(-3.79%)
Mar 28, 2003	10.45	10.50	10.21	10.29	417,100	-0.31(-2.92%)
Mar 27, 2003	10.50	10.65	10.42	10.60	326,400	-0.27(-2.48%)
Mar 26, 2003	10.97	10.97	10.85	10.87	202,400	-0.12(-1.09%)
Mar 25, 2003	10.76	11.02	10.76	10.99	157,200	+0.26(+2.42%)
Mar 24, 2003	10.89	10.90	10.71	10.73	133,400	-0.55(-4.88%)
Mar 21, 2003	11.25	11.33	11.16	11.28	454,600	+0.25(+2.27%)
Mar 20, 2003	11.01	11.09	10.90	11.03	250,400	+0.03(+0.27%)
Mar 19, 2003	11.00	11.07	10.90	11.00	371,600	-0.03(-0.27%)
Mar 18, 2003	10.80	11.22	10.80	11.03	1,329,500	+0.51(+4.85%)
Mar 17, 2003	10.18	10.56	10.10	10.52	626,800	+0.12(+1.15%)
Mar 14, 2003	10.65	10.65	10.40	10.40	395,700	-0.29(-2.71%)
Mar 13, 2003	10.49	10.69	10.30	10.69	554,400	+0.29(+2.79%)
Mar 12, 2003	10.25	10.45	10.20	10.40	236,800	+0.32(+3.17%)
Mar 11, 2003	10.02	10.17	10.02	10.08	577,000	+0.23(+2.34%)
Mar 10, 2003	10.12	10.12	9.850	9.850	214,200	-0.29(-2.86%)
Mar 07, 2003	10.00	10.18	10.00	10.14	261,200	+0.03(+0.30%)
Mar 06, 2003	10.05	10.18	10.02	10.11	369,200	-0.29(-2.79%)
Mar 05, 2003	10.40	10.48	10.31	10.40	329,400	-0.14(-1.33%)
Mar 04, 2003	10.60	10.71	10.50	10.54	1,139,900	-0.24(-2.23%)
Mar 03, 2003	11.03	11.03	10.78	10.78	301,100	-0.16(-1.46%)
Feb 28, 2003	10.95	11.00	10.82	10.94	241,300	-0.17(-1.53%)
Feb 27, 2003	11.10	11.20	11.00	11.11	302,900	+0.05(+0.45%)
Feb 26, 2003	11.05	11.23	11.02	11.06	145,700	-0.21(-1.86%)
Feb 25, 2003	11.20	11.32	11.02	11.27	395,200	-0.07(-0.62%)
Feb 24, 2003	11.50	11.50	11.34	11.34	115,800	-0.27(-2.33%)
Feb 21, 2003	11.40	11.69	11.40	11.61	280,400	-0.17(-1.44%)
Feb 20, 2003	11.70	11.80	11.70	11.78	146,700	+0.08(+0.68%)
Feb 19, 2003	11.72	11.78	11.70	11.70	137,600	-0.08(-0.68%)
Feb 18, 2003	11.73	11.82	11.69	11.78	294,300	+0.28(+2.43%)
Feb 14, 2003	11.40	11.50	11.29	11.50	182,200	+0.20(+1.77%)
Feb 13, 2003	11.33	11.49	11.29	11.30	326,500	-0.23(-1.99%)
Feb 12, 2003	11.56	11.75	11.50	11.53	285,700	+0.00(+0.00%)
Feb 11, 2003	11.42	11.71	11.42	11.53	771,200	+0.04(+0.35%)
Feb 10, 2003	11.34	11.55	11.34	11.49	603,400	+0.37(+3.33%)
Feb 07, 2003	11.35	11.38	11.12	11.12	488,500	-0.33(-2.88%)
Feb 06, 2003	11.44	11.45	11.26	11.45	315,000	-0.02(-0.17%)
Feb 05, 2003	11.55	11.77	11.47	11.47	247,700	-0.18(-1.55%)
Feb 04, 2003	11.70	11.73	11.54	11.65	89,000	-0.25(-2.10%)
Feb 03, 2003	11.70	11.96	11.70	11.90	156,600	+0.21(+1.80%)
Jan 31, 2003	11.55	11.78	11.55	11.69	207,600	+0.13(+1.12%)
Jan 30, 2003	12.00	12.00	11.55	11.56	200,900	-0.43(-3.59%)
Jan 29, 2003	11.94	12.00	11.75	11.99	190,400	-0.01(-0.08%)
Jan 28, 2003	11.90	12.00	11.80	12.00	540,100	+0.20(+1.69%)
Jan 27, 2003	11.85	12.05	11.77	11.80	306,900	-0.24(-1.99%)
Jan 24, 2003	12.27	12.27	12.00	12.04	193,500	-0.44(-3.53%)
Jan 23, 2003	12.50	12.59	12.30	12.48	340,700	+0.33(+2.72%)
Jan 22, 2003	12.10	12.37	12.10	12.15	300,500	+0.10(+0.83%)
Jan 21, 2003	12.15	12.15	12.05	12.05	237,900	-0.06(-0.50%)
Jan 17, 2003	12.31	12.31	12.09	12.11	234,100	-0.44(-3.51%)
Jan 16, 2003	12.63	12.72	12.50	12.55	371,100	-0.07(-0.55%)
Jan 15, 2003	12.85	12.85	12.62	12.62	156,400	-0.16(-1.25%)
Jan 14, 2003	12.86	12.88	12.75	12.78	280,000	-0.10(-0.78%)
Jan 13, 2003	12.90	13.15	12.80	12.88	327,300	+0.08(+0.63%)
Jan 10, 2003	12.78	12.85	12.67	12.80	228,500	-0.05(-0.39%)
Jan 09, 2003	12.70	12.85	12.66	12.85	321,000	+0.33(+2.64%)
Jan 08, 2003	12.85	12.85	12.52	12.52	186,500	-0.25(-1.96%)
Jan 07, 2003	12.75	12.86	12.72	12.77	212,500	-0.08(-0.62%)
Jan 06, 2003	12.69	12.87	12.69	12.85	443,300	+0.38(+3.05%)
Jan 03, 2003	12.30	12.49	12.28	12.47	172,500	+0.47(+3.92%)

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.