Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.984	9.035	8.699	8.714	782,685	-0.27(-3.01%)
Mar 28, 2003	8.948	8.984	8.802	8.984	391,274	+0.04(+0.41%)
Mar 27, 2003	8.838	8.977	8.721	8.948	481,357	+0.09(+1.07%)
Mar 26, 2003	8.926	8.977	8.736	8.853	514,899	-0.01(-0.08%)
Mar 25, 2003	9.152	9.152	8.794	8.860	768,584	-0.33(-3.58%)
Mar 24, 2003	9.145	9.298	8.802	9.189	1,156,299	+0.04(+0.48%)
Mar 21, 2003	9.313	9.313	8.773	9.145	1,062,245	-0.18(-1.88%)
Mar 20, 2003	9.277	9.357	9.065	9.320	663,852	-0.05(-0.55%)
Mar 19, 2003	9.496	9.605	9.057	9.371	1,167,662	-0.53(-5.31%)
Mar 18, 2003	10.12	10.12	9.810	9.897	469,721	-0.11(-1.09%)
Mar 17, 2003	9.423	10.01	9.393	10.01	440,697	+0.55(+5.79%)
Mar 14, 2003	9.788	9.788	9.350	9.459	358,554	-0.12(-1.30%)
Mar 13, 2003	9.401	9.591	9.196	9.583	328,845	+0.32(+3.47%)
Mar 12, 2003	9.203	9.269	9.006	9.262	344,589	-0.09(-1.01%)
Mar 11, 2003	9.313	9.671	9.277	9.357	499,018	-0.01(-0.16%)
Mar 10, 2003	9.532	9.605	9.328	9.371	350,613	-0.26(-2.73%)
Mar 07, 2003	9.547	9.744	9.496	9.634	285,857	+0.04(+0.38%)
Mar 06, 2003	9.897	9.897	9.525	9.598	338,976	-0.30(-3.03%)
Mar 05, 2003	9.824	9.897	9.715	9.897	386,482	+0.12(+1.19%)
Mar 04, 2003	9.897	9.927	9.737	9.781	383,744	-0.12(-1.18%)
Mar 03, 2003	10.13	10.23	9.766	9.897	402,363	-0.17(-1.67%)
Feb 28, 2003	9.956	10.23	9.956	10.07	571,852	+0.20(+2.07%)
Feb 27, 2003	9.934	9.978	9.678	9.861	269,839	+0.00(+0.00%)
Feb 26, 2003	10.04	10.04	9.839	9.861	314,470	-0.08(-0.81%)
Feb 25, 2003	9.715	9.941	9.642	9.941	398,530	+0.08(+0.81%)
Feb 24, 2003	10.21	10.22	9.795	9.861	307,351	-0.33(-3.23%)
Feb 21, 2003	9.897	10.27	9.824	10.19	346,506	+0.37(+3.72%)
Feb 20, 2003	10.01	10.01	9.759	9.824	583,762	-0.25(-2.47%)
Feb 19, 2003	10.31	10.35	9.970	10.07	325,970	-0.20(-1.92%)
Feb 18, 2003	10.01	10.34	9.934	10.27	420,298	+0.23(+2.25%)
Feb 14, 2003	9.992	10.13	9.934	10.04	511,887	+0.03(+0.29%)
Feb 13, 2003	10.04	10.08	9.912	10.01	471,911	-0.07(-0.65%)
Feb 12, 2003	10.08	10.26	9.948	10.08	505,453	+0.00(+0.00%)
Feb 11, 2003	10.39	10.39	9.985	10.08	628,257	-0.24(-2.34%)
Feb 10, 2003	10.17	10.37	9.861	10.32	693,971	+0.11(+1.07%)
Feb 07, 2003	10.59	10.63	10.15	10.21	605,257	-0.14(-1.34%)
Feb 06, 2003	10.52	10.63	10.19	10.35	722,584	-0.18(-1.73%)
Feb 05, 2003	10.85	10.96	10.53	10.53	548,852	-0.17(-1.57%)
Feb 04, 2003	10.81	10.86	10.63	10.70	545,703	-0.18(-1.68%)
Feb 03, 2003	11.07	11.22	10.77	10.88	429,334	-0.20(-1.78%)
Jan 31, 2003	10.77	11.39	10.74	11.08	661,661	+0.31(+2.85%)
Jan 30, 2003	10.84	11.01	10.72	10.77	678,090	-0.10(-0.94%)
Jan 29, 2003	10.90	10.91	10.57	10.88	733,400	-0.08(-0.73%)
Jan 28, 2003	10.68	11.03	10.59	10.96	1,154,930	+0.28(+2.60%)
Jan 27, 2003	10.54	10.85	10.52	10.68	860,721	+0.13(+1.25%)
Jan 24, 2003	10.88	11.04	10.55	10.55	808,971	-0.12(-1.10%)
Jan 23, 2003	10.61	10.81	10.53	10.66	343,357	+0.07(+0.62%)
Jan 22, 2003	10.84	10.88	10.55	10.60	662,072	-0.24(-2.22%)
Jan 21, 2003	11.14	11.14	10.84	10.84	653,584	-0.30(-2.69%)
Jan 17, 2003	11.20	11.24	11.04	11.14	419,340	-0.07(-0.59%)
Jan 16, 2003	11.14	11.26	11.04	11.20	384,018	+0.18(+1.59%)
Jan 15, 2003	11.54	11.54	11.01	11.03	869,072	-0.44(-3.82%)
Jan 14, 2003	11.64	11.76	11.45	11.47	635,102	-0.18(-1.57%)
Jan 13, 2003	11.70	11.77	11.39	11.65	611,417	-0.01(-0.13%)
Jan 10, 2003	11.66	11.87	11.45	11.66	736,685	+0.11(+0.95%)
Jan 09, 2003	11.37	11.75	11.36	11.56	583,626	+0.26(+2.33%)
Jan 08, 2003	11.69	11.69	11.20	11.29	664,126	-0.33(-2.83%)
Jan 07, 2003	11.69	11.70	11.39	11.62	581,435	-0.07(-0.62%)
Jan 06, 2003	11.37	11.75	11.27	11.69	1,027,335	+0.39(+3.49%)
Jan 03, 2003	11.32	11.39	11.10	11.30	1,246,793	-0.02(-0.19%)

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.