Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.903	10.01	9.776	9.780	4,091,969	-0.23(-2.25%)
Mar 28, 2003	9.945	10.07	9.897	10.01	3,054,477	-0.02(-0.21%)
Mar 27, 2003	9.901	10.07	9.869	10.03	3,950,634	+0.06(+0.64%)
Mar 26, 2003	10.03	10.25	9.945	9.963	6,493,263	-0.07(-0.69%)
Mar 25, 2003	10.17	10.17	9.990	10.03	5,376,657	-0.09(-0.89%)
Mar 24, 2003	10.14	10.38	10.03	10.12	5,687,483	-0.02(-0.21%)
Mar 21, 2003	10.14	10.30	9.945	10.14	9,274,643	+0.01(+0.07%)
Mar 20, 2003	10.38	10.42	10.06	10.14	8,654,400	-0.24(-2.29%)
Mar 19, 2003	10.26	10.66	10.26	10.37	11,135,090	+0.12(+1.16%)
Mar 18, 2003	10.10	10.36	9.998	10.26	8,705,641	+0.26(+2.65%)
Mar 17, 2003	9.412	10.02	9.368	9.991	9,551,120	+0.64(+6.82%)
Mar 14, 2003	9.377	9.581	9.288	9.354	8,377,923	+0.02(+0.17%)
Mar 13, 2003	9.302	9.430	9.238	9.338	7,151,233	+0.04(+0.40%)
Mar 12, 2003	9.441	9.492	8.880	9.300	14,942,418	-0.17(-1.74%)
Mar 11, 2003	9.679	9.851	9.439	9.466	6,153,721	-0.22(-2.24%)
Mar 10, 2003	9.796	9.878	9.659	9.682	4,183,471	-0.11(-1.14%)
Mar 07, 2003	9.730	9.968	9.661	9.794	9,425,832	+0.06(+0.66%)
Mar 06, 2003	9.894	10.05	9.631	9.730	12,888,550	-0.28(-2.84%)
Mar 05, 2003	10.14	10.21	10.01	10.01	9,352,068	-0.29(-2.78%)
Mar 04, 2003	10.27	10.40	10.15	10.30	11,332,171	-0.11(-1.02%)
Mar 03, 2003	10.75	10.75	10.38	10.41	5,899,767	-0.12(-1.11%)
Feb 28, 2003	10.69	10.74	10.37	10.52	4,986,437	-0.16(-1.53%)
Feb 27, 2003	10.72	10.74	10.49	10.69	5,516,585	-0.03(-0.28%)
Feb 26, 2003	10.86	10.91	10.64	10.72	5,037,115	-0.14(-1.31%)
Feb 25, 2003	10.80	10.97	10.76	10.86	7,737,972	-0.13(-1.21%)
Feb 24, 2003	11.27	11.28	10.89	10.99	6,976,112	-0.36(-3.13%)
Feb 21, 2003	11.37	11.45	11.31	11.35	4,981,650	-0.02(-0.17%)
Feb 20, 2003	11.64	11.64	11.35	11.37	3,417,951	-0.27(-2.30%)
Feb 19, 2003	11.64	11.64	11.51	11.64	2,997,887	+0.04(+0.38%)
Feb 18, 2003	11.62	11.74	11.48	11.59	2,935,102	+0.01(+0.06%)
Feb 14, 2003	11.48	11.60	11.42	11.58	3,559,850	+0.15(+1.29%)
Feb 13, 2003	11.53	11.54	11.26	11.44	3,488,338	-0.06(-0.54%)
Feb 12, 2003	11.60	11.60	11.37	11.50	3,961,051	-0.12(-0.99%)
Feb 11, 2003	11.74	11.81	11.59	11.61	2,856,270	-0.10(-0.86%)
Feb 10, 2003	11.67	11.78	11.57	11.72	2,807,281	+0.04(+0.33%)
Feb 07, 2003	11.72	11.79	11.56	11.68	2,967,198	+0.01(+0.12%)
Feb 06, 2003	11.72	11.79	11.60	11.66	2,814,883	-0.06(-0.50%)
Feb 05, 2003	11.74	11.86	11.66	11.72	3,273,801	-0.01(-0.12%)
Feb 04, 2003	11.70	11.76	11.63	11.74	3,569,141	+0.04(+0.30%)
Feb 03, 2003	11.75	11.78	11.62	11.70	4,195,296	-0.05(-0.39%)
Jan 31, 2003	11.67	11.87	11.66	11.75	4,735,299	+0.01(+0.06%)
Jan 30, 2003	11.78	11.83	11.61	11.74	6,430,479	-0.05(-0.45%)
Jan 29, 2003	11.85	11.90	11.77	11.79	5,708,317	-0.09(-0.73%)
Jan 28, 2003	11.74	11.88	11.64	11.88	7,550,182	+0.27(+2.36%)
Jan 27, 2003	11.61	11.79	11.54	11.61	9,563,226	-0.03(-0.23%)
Jan 24, 2003	11.56	11.70	11.43	11.63	11,724,081	+0.04(+0.38%)
Jan 23, 2003	11.52	11.67	11.25	11.59	14,339,068	+0.07(+0.62%)
Jan 22, 2003	12.43	12.43	11.40	11.52	45,805,056	-1.63(-12.38%)
Jan 21, 2003	13.27	13.37	13.13	13.14	4,403,358	-0.02(-0.19%)
Jan 17, 2003	13.71	13.78	13.05	13.17	10,335,785	-0.52(-3.80%)
Jan 16, 2003	13.70	13.84	13.66	13.69	3,267,607	-0.01(-0.04%)
Jan 15, 2003	13.90	13.90	13.67	13.69	3,568,578	-0.26(-1.83%)
Jan 14, 2003	13.96	13.99	13.84	13.95	3,849,278	+0.01(+0.06%)
Jan 13, 2003	14.12	14.12	13.92	13.94	3,050,536	-0.16(-1.16%)
Jan 10, 2003	14.14	14.14	13.99	14.10	2,958,189	-0.05(-0.35%)
Jan 09, 2003	14.17	14.18	13.94	14.15	3,580,684	+0.06(+0.39%)
Jan 08, 2003	14.22	14.30	14.05	14.10	3,036,740	-0.08(-0.58%)
Jan 07, 2003	14.41	14.42	14.08	14.18	3,742,009	-0.23(-1.63%)
Jan 06, 2003	14.45	14.49	14.39	14.42	2,740,555	-0.01(-0.04%)
Jan 03, 2003	14.44	14.53	14.30	14.42	2,043,450	+0.05(+0.37%)

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.