Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.473	8.580	8.133	8.233	9,238,186	-0.35(-4.11%)
Mar 28, 2003	8.600	8.827	8.500	8.587	12,133,423	-0.02(-0.23%)
Mar 27, 2003	9.227	9.267	8.587	8.607	47,018,752	-1.66(-16.17%)
Mar 26, 2003	10.38	10.42	10.20	10.27	7,217,557	-0.12(-1.16%)
Mar 25, 2003	10.51	10.63	10.31	10.39	8,966,611	-0.02(-0.19%)
Mar 24, 2003	10.32	10.67	10.30	10.41	7,817,170	-0.23(-2.19%)
Mar 21, 2003	10.68	11.00	10.40	10.64	11,735,628	-0.02(-0.19%)
Mar 20, 2003	10.51	10.88	10.34	10.66	11,770,596	+0.10(+0.95%)
Mar 19, 2003	10.72	10.87	10.38	10.56	7,467,077	-0.16(-1.49%)
Mar 18, 2003	10.73	10.79	10.43	10.72	11,563,652	+0.09(+0.82%)
Mar 17, 2003	10.60	10.98	10.43	10.63	17,169,192	-0.04(-0.37%)
Mar 14, 2003	10.80	10.98	10.47	10.67	13,226,732	-0.09(-0.81%)
Mar 13, 2003	10.01	10.79	9.840	10.76	17,621,500	+0.94(+9.57%)
Mar 12, 2003	9.540	9.980	9.487	9.820	16,162,372	+0.43(+4.54%)
Mar 11, 2003	9.420	9.607	9.373	9.393	5,770,700	+0.03(+0.28%)
Mar 10, 2003	9.547	9.760	9.367	9.367	6,265,600	-0.18(-1.89%)
Mar 07, 2003	9.487	9.693	9.400	9.547	6,705,700	-0.17(-1.78%)
Mar 06, 2003	9.420	9.767	9.347	9.720	7,362,900	+0.30(+3.18%)
Mar 05, 2003	9.453	9.640	9.353	9.420	5,570,200	-0.02(-0.21%)
Mar 04, 2003	9.500	9.620	9.327	9.440	5,442,800	+0.07(+0.71%)
Mar 03, 2003	9.787	9.927	9.340	9.373	7,719,000	-0.28(-2.90%)
Feb 28, 2003	9.507	9.860	9.467	9.653	7,478,100	+0.19(+2.04%)
Feb 27, 2003	9.580	9.587	9.307	9.460	7,107,400	+0.09(+1.00%)
Feb 26, 2003	9.700	9.987	9.367	9.367	5,731,700	-0.41(-4.23%)
Feb 25, 2003	9.807	9.867	9.493	9.780	7,236,700	-0.21(-2.13%)
Feb 24, 2003	9.900	10.26	9.867	9.993	7,456,400	+0.00(+0.00%)
Feb 21, 2003	10.31	10.31	9.807	9.993	6,644,000	-0.10(-0.99%)
Feb 20, 2003	10.23	10.35	10.07	10.09	9,182,500	+0.15(+1.54%)
Feb 19, 2003	9.933	10.11	9.833	9.940	7,247,700	+0.01(+0.07%)
Feb 18, 2003	9.460	9.993	9.433	9.933	8,419,900	+0.66(+7.12%)
Feb 14, 2003	9.047	9.300	8.940	9.273	6,503,700	+0.29(+3.27%)
Feb 13, 2003	8.953	9.027	8.827	8.980	5,724,300	+0.00(+0.00%)
Feb 12, 2003	8.853	9.167	8.833	8.980	5,442,100	+0.03(+0.37%)
Feb 11, 2003	8.940	9.307	8.813	8.947	7,606,900	+0.07(+0.83%)
Feb 10, 2003	8.867	9.027	8.533	8.873	7,316,600	+0.10(+1.14%)
Feb 07, 2003	9.153	9.180	8.667	8.773	7,442,900	-0.19(-2.16%)
Feb 06, 2003	9.000	9.127	8.807	8.967	7,383,300	-0.05(-0.59%)
Feb 05, 2003	9.120	9.473	9.000	9.020	11,338,600	-0.05(-0.59%)
Feb 04, 2003	8.953	9.160	8.880	9.073	10,372,300	-0.06(-0.66%)
Feb 03, 2003	9.160	9.260	8.973	9.133	12,575,900	+0.11(+1.18%)
Jan 31, 2003	8.367	9.233	8.340	9.027	22,828,600	+0.61(+7.21%)
Jan 30, 2003	9.253	9.267	8.347	8.420	19,582,388	-0.83(-9.01%)
Jan 29, 2003	9.367	9.387	8.947	9.253	16,739,900	-0.29(-3.00%)
Jan 28, 2003	9.600	9.700	9.240	9.540	11,043,300	+0.10(+1.06%)
Jan 27, 2003	9.687	9.867	9.287	9.440	17,364,600	-0.63(-6.29%)
Jan 24, 2003	10.73	10.79	9.907	10.07	27,617,300	-1.67(-14.20%)
Jan 23, 2003	11.71	11.81	11.38	11.74	14,688,100	+0.51(+4.57%)
Jan 22, 2003	11.59	11.53	11.00	11.23	12,461,700	-0.25(-2.21%)
Jan 21, 2003	11.59	11.86	11.23	11.48	11,249,200	-0.13(-1.09%)
Jan 17, 2003	12.00	12.10	11.54	11.61	7,975,100	-0.84(-6.75%)
Jan 16, 2003	12.90	12.93	12.34	12.45	10,105,700	-0.42(-3.26%)
Jan 15, 2003	13.33	13.40	12.73	12.87	9,437,000	-0.39(-2.92%)
Jan 14, 2003	12.80	13.43	12.51	13.25	10,324,700	+0.53(+4.14%)
Jan 13, 2003	13.43	13.56	12.68	12.73	9,946,300	-0.35(-2.70%)
Jan 10, 2003	12.53	13.33	12.35	13.08	14,315,300	+0.31(+2.45%)
Jan 09, 2003	12.25	12.83	12.18	12.77	12,170,400	+0.87(+7.28%)
Jan 08, 2003	12.17	12.35	11.68	11.90	13,164,700	-0.47(-3.77%)
Jan 07, 2003	11.94	12.77	11.89	12.37	15,197,500	+0.59(+5.04%)
Jan 06, 2003	11.17	11.93	11.17	11.77	9,175,500	+0.77(+7.03%)
Jan 03, 2003	11.07	11.19	10.81	11.00	7,646,600	-0.07(-0.66%)

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.