Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.51	10.71	10.51	10.60	4,108,247	-0.13(-1.23%)
Mar 28, 2003	10.81	10.99	10.64	10.73	2,083,895	-0.10(-0.93%)
Mar 27, 2003	10.94	10.96	10.63	10.83	2,267,939	-0.11(-0.99%)
Mar 26, 2003	11.03	11.15	10.90	10.94	2,297,453	-0.09(-0.84%)
Mar 25, 2003	10.81	11.10	10.70	11.03	5,880,377	+0.29(+2.67%)
Mar 24, 2003	11.34	11.34	10.75	10.75	3,071,390	-0.60(-5.27%)
Mar 21, 2003	11.35	11.38	11.17	11.34	3,009,269	+0.04(+0.34%)
Mar 20, 2003	11.30	11.34	11.13	11.30	3,534,335	+0.00(+0.00%)
Mar 19, 2003	11.37	11.41	11.03	11.30	3,835,017	-0.12(-1.02%)
Mar 18, 2003	11.54	11.54	11.27	11.42	3,179,522	-0.22(-1.87%)
Mar 17, 2003	11.05	11.68	11.00	11.64	3,918,146	+0.59(+5.34%)
Mar 14, 2003	10.92	11.27	10.86	11.05	3,461,001	+0.11(+0.99%)
Mar 13, 2003	10.65	10.99	10.51	10.94	5,394,362	+0.48(+4.60%)
Mar 12, 2003	10.32	10.52	10.32	10.46	5,776,498	+0.06(+0.60%)
Mar 11, 2003	10.32	10.53	10.32	10.40	5,431,480	+0.15(+1.44%)
Mar 10, 2003	10.49	10.57	10.25	10.25	4,690,279	-0.38(-3.58%)
Mar 07, 2003	10.24	10.76	10.23	10.63	3,176,171	+0.16(+1.48%)
Mar 06, 2003	10.73	10.74	10.47	10.47	3,372,974	-0.26(-2.39%)
Mar 05, 2003	10.47	10.79	10.45	10.73	3,181,456	+0.26(+2.44%)
Mar 04, 2003	10.47	10.54	10.38	10.47	2,843,140	-0.01(-0.07%)
Mar 03, 2003	10.43	10.73	10.43	10.48	3,833,470	+0.12(+1.20%)
Feb 28, 2003	10.40	10.40	10.06	10.36	3,914,924	+0.12(+1.21%)
Feb 27, 2003	10.47	10.47	10.06	10.23	3,634,347	-0.13(-1.27%)
Feb 26, 2003	10.47	10.52	10.27	10.37	3,459,325	-0.11(-1.04%)
Feb 25, 2003	10.20	10.47	9.932	10.47	3,867,366	+0.29(+2.82%)
Feb 24, 2003	10.80	10.84	10.19	10.19	3,636,023	-0.60(-5.54%)
Feb 21, 2003	10.72	10.84	10.51	10.79	2,837,211	+0.07(+0.65%)
Feb 20, 2003	10.47	10.77	10.47	10.72	2,888,249	+0.21(+1.99%)
Feb 19, 2003	10.69	10.69	10.45	10.51	1,771,614	-0.23(-2.10%)
Feb 18, 2003	10.10	10.73	10.09	10.73	3,053,991	+0.65(+6.47%)
Feb 14, 2003	9.699	10.08	9.613	10.08	4,078,346	+0.38(+3.92%)
Feb 13, 2003	9.815	9.970	9.691	9.699	6,109,658	-0.16(-1.57%)
Feb 12, 2003	10.13	10.16	9.722	9.854	2,798,289	-0.25(-2.46%)
Feb 11, 2003	10.30	10.44	10.05	10.10	2,010,432	-0.18(-1.74%)
Feb 10, 2003	10.19	10.32	9.986	10.28	2,556,893	+0.09(+0.91%)
Feb 07, 2003	10.24	10.34	9.994	10.19	2,222,959	+0.10(+1.00%)
Feb 06, 2003	10.26	10.26	9.885	10.09	4,474,788	-0.17(-1.66%)
Feb 05, 2003	10.51	10.75	10.16	10.26	3,048,320	-0.18(-1.71%)
Feb 04, 2003	10.68	10.68	10.34	10.44	2,976,146	-0.24(-2.25%)
Feb 03, 2003	10.37	10.82	10.35	10.68	2,152,976	+0.30(+2.92%)
Jan 31, 2003	10.48	10.49	10.16	10.37	4,659,218	-0.10(-0.96%)
Jan 30, 2003	11.06	11.06	10.47	10.47	2,272,192	-0.51(-4.66%)
Jan 29, 2003	10.86	11.03	10.61	10.99	2,367,049	+0.10(+0.93%)
Jan 28, 2003	10.85	11.02	10.67	10.89	2,715,289	+0.13(+1.23%)
Jan 27, 2003	11.23	11.48	10.67	10.75	4,780,754	-0.52(-4.61%)
Jan 24, 2003	11.59	11.59	11.10	11.27	6,362,525	-0.29(-2.48%)
Jan 23, 2003	10.86	11.61	10.79	11.56	12,209,135	+1.16(+11.19%)
Jan 22, 2003	11.42	11.72	10.40	10.40	8,501,582	-1.20(-10.37%)
Jan 21, 2003	11.62	11.68	11.26	11.60	5,433,671	-0.02(-0.20%)
Jan 17, 2003	11.62	11.67	11.39	11.62	6,373,480	-0.09(-0.79%)
Jan 16, 2003	11.89	11.91	11.54	11.72	5,431,351	-0.25(-2.08%)
Jan 15, 2003	12.08	12.12	11.91	11.96	4,862,981	-0.35(-2.84%)
Jan 14, 2003	12.00	12.41	11.92	12.31	5,922,521	+0.40(+3.32%)
Jan 13, 2003	12.14	12.26	11.87	11.92	2,285,725	-0.07(-0.58%)
Jan 10, 2003	11.75	12.09	11.56	11.99	3,354,931	+0.18(+1.51%)
Jan 09, 2003	11.91	11.98	11.61	11.81	8,943,648	+0.26(+2.28%)
Jan 08, 2003	11.64	11.75	11.54	11.55	4,871,745	-0.15(-1.26%)
Jan 07, 2003	11.24	11.93	11.21	11.69	7,854,594	+0.53(+4.73%)
Jan 06, 2003	10.77	11.21	10.74	11.17	4,255,173	+0.30(+2.79%)
Jan 03, 2003	10.86	10.90	10.71	10.86	2,491,678	+0.00(+0.00%)

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.