Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.649	9.746	9.543	9.718	129,135	-0.05(-0.54%)
Mar 28, 2003	9.756	9.825	9.739	9.770	122,724	-0.02(-0.25%)
Mar 27, 2003	9.707	9.827	9.649	9.794	312,307	+0.00(+0.03%)
Mar 26, 2003	9.778	9.822	9.742	9.791	130,051	-0.02(-0.24%)
Mar 25, 2003	9.663	9.855	9.645	9.815	277,504	+0.17(+1.72%)
Mar 24, 2003	9.753	9.797	9.642	9.649	569,663	-0.33(-3.35%)
Mar 21, 2003	9.879	9.983	9.825	9.983	722,611	+0.16(+1.61%)
Mar 20, 2003	9.669	9.825	9.569	9.825	293,990	+0.11(+1.16%)
Mar 19, 2003	9.783	9.783	9.618	9.712	532,113	-0.03(-0.35%)
Mar 18, 2003	9.721	9.746	9.635	9.746	273,841	+0.07(+0.73%)
Mar 17, 2003	9.281	9.684	9.281	9.675	309,559	+0.33(+3.53%)
Mar 14, 2003	9.352	9.410	9.304	9.345	1,728,223	+0.03(+0.29%)
Mar 13, 2003	9.128	9.319	9.101	9.318	1,724,560	+0.29(+3.19%)
Mar 12, 2003	9.008	9.045	8.922	9.030	184,087	+0.00(+0.05%)
Mar 11, 2003	9.143	9.170	9.024	9.025	271,093	-0.11(-1.18%)
Mar 10, 2003	9.281	9.281	9.134	9.134	265,598	-0.21(-2.26%)
Mar 07, 2003	9.161	9.344	9.161	9.344	717,116	+0.10(+1.06%)
Mar 06, 2003	9.237	9.295	9.215	9.246	123,640	-0.06(-0.66%)
Mar 05, 2003	9.270	9.310	9.222	9.307	143,789	+0.00(+0.02%)
Mar 04, 2003	9.379	9.411	9.305	9.305	85,174	-0.15(-1.57%)
Mar 03, 2003	9.548	9.582	9.402	9.453	342,530	-0.05(-0.53%)
Feb 28, 2003	9.472	9.553	9.450	9.504	318,718	+0.04(+0.46%)
Feb 27, 2003	9.368	9.477	9.368	9.460	103,491	+0.11(+1.20%)
Feb 26, 2003	9.390	9.447	9.343	9.348	322,381	-0.11(-1.20%)
Feb 25, 2003	9.336	9.461	9.232	9.461	213,394	+0.11(+1.21%)
Feb 24, 2003	9.445	9.462	9.348	9.348	190,498	-0.14(-1.44%)
Feb 21, 2003	9.412	9.528	9.341	9.484	137,378	+0.09(+0.96%)
Feb 20, 2003	9.423	9.439	9.388	9.393	66,857	-0.04(-0.45%)
Feb 19, 2003	9.494	9.507	9.365	9.436	153,864	-0.05(-0.50%)
Feb 18, 2003	9.379	9.504	9.353	9.483	292,158	+0.19(+2.01%)
Feb 14, 2003	9.213	9.296	9.152	9.296	124,556	+0.14(+1.53%)
Feb 13, 2003	9.259	9.259	9.090	9.156	141,042	-0.10(-1.11%)
Feb 12, 2003	9.445	9.446	9.259	9.259	1,142,074	-0.17(-1.80%)
Feb 11, 2003	9.521	9.536	9.382	9.428	1,358,217	-0.03(-0.35%)
Feb 10, 2003	9.412	9.461	9.317	9.461	133,715	+0.07(+0.76%)
Feb 07, 2003	9.538	9.540	9.374	9.390	440,527	-0.09(-0.96%)
Feb 06, 2003	9.513	9.584	9.474	9.481	120,893	-0.13(-1.31%)
Feb 05, 2003	9.665	9.776	9.577	9.606	211,563	+0.02(+0.24%)
Feb 04, 2003	9.625	9.627	9.551	9.583	347,110	-0.13(-1.38%)
Feb 03, 2003	9.772	9.772	9.673	9.718	399,313	-0.04(-0.39%)
Jan 31, 2003	9.587	9.771	9.565	9.756	137,378	+0.15(+1.57%)
Jan 30, 2003	9.750	9.786	9.588	9.605	488,152	-0.17(-1.78%)
Jan 29, 2003	9.538	9.791	9.524	9.779	1,332,573	+0.08(+0.87%)
Jan 28, 2003	9.570	9.701	9.559	9.695	740,928	+0.13(+1.39%)
Jan 27, 2003	9.608	9.696	9.522	9.562	1,291,359	-0.13(-1.34%)
Jan 24, 2003	9.849	9.849	9.682	9.691	1,022,097	-0.25(-2.52%)
Jan 23, 2003	9.931	9.963	9.806	9.941	174,012	+0.10(+1.03%)
Jan 22, 2003	9.903	9.957	9.840	9.840	261,935	-0.09(-0.88%)
Jan 21, 2003	10.08	10.10	9.897	9.927	7,431,269	-0.13(-1.28%)
Jan 17, 2003	10.15	10.17	10.06	10.06	448,770	-0.18(-1.75%)
Jan 16, 2003	10.23	10.33	10.18	10.24	390,155	+0.02(+0.21%)
Jan 15, 2003	10.19	10.24	10.14	10.21	467,087	-0.07(-0.72%)
Jan 14, 2003	10.24	10.30	10.22	10.29	188,666	+0.01(+0.10%)
Jan 13, 2003	10.39	10.39	10.23	10.28	2,220,955	-0.05(-0.44%)
Jan 10, 2003	10.24	10.38	10.22	10.32	196,909	+0.03(+0.27%)
Jan 09, 2003	10.22	10.31	10.19	10.30	167,601	+0.17(+1.68%)
Jan 08, 2003	10.23	10.23	10.10	10.13	165,770	-0.14(-1.36%)
Jan 07, 2003	10.35	10.36	10.22	10.27	135,546	-0.06(-0.57%)
Jan 06, 2003	10.26	10.39	10.23	10.32	224,385	+0.13(+1.23%)
Jan 03, 2003	10.23	10.24	10.14	10.20	251,860	-0.03(-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.