Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.798	9.851	9.643	9.737	8,896,858	-0.26(-2.56%)
Mar 28, 2003	9.764	10.24	9.663	9.993	12,585,603	+0.23(+2.34%)
Mar 27, 2003	9.528	9.885	9.508	9.764	10,411,027	+0.18(+1.90%)
Mar 26, 2003	9.596	9.683	9.481	9.582	6,732,677	+0.05(+0.49%)
Mar 25, 2003	9.447	9.629	9.293	9.535	5,926,882	+0.09(+0.93%)
Mar 24, 2003	9.643	9.697	9.387	9.447	6,869,599	-0.42(-4.23%)
Mar 21, 2003	9.703	9.919	9.562	9.865	9,603,450	+0.18(+1.88%)
Mar 20, 2003	9.811	9.811	9.407	9.683	7,316,900	-0.13(-1.30%)
Mar 19, 2003	9.575	9.885	9.508	9.811	10,558,345	+0.18(+1.82%)
Mar 18, 2003	9.360	9.697	9.259	9.636	15,081,398	+0.41(+4.45%)
Mar 17, 2003	9.117	9.232	8.915	9.225	12,312,203	+0.11(+1.18%)
Mar 14, 2003	8.619	9.117	8.592	9.117	20,341,488	+0.50(+5.78%)
Mar 13, 2003	8.484	8.646	8.431	8.619	15,106,942	+0.28(+3.39%)
Mar 12, 2003	8.383	8.451	8.161	8.336	12,735,001	-0.06(-0.72%)
Mar 11, 2003	8.363	8.552	8.363	8.397	7,554,362	-0.02(-0.24%)
Mar 10, 2003	8.585	8.626	8.357	8.417	7,637,228	-0.22(-2.50%)
Mar 07, 2003	8.390	8.687	8.377	8.633	10,670,319	+0.14(+1.67%)
Mar 06, 2003	8.431	8.653	8.424	8.491	9,703,246	-0.11(-1.25%)
Mar 05, 2003	8.734	8.788	8.585	8.599	7,173,443	-0.09(-1.08%)
Mar 04, 2003	8.761	8.821	8.693	8.693	5,521,312	-0.19(-2.12%)
Mar 03, 2003	9.326	9.326	8.882	8.882	7,147,900	-0.28(-3.09%)
Feb 28, 2003	8.990	9.218	8.936	9.165	13,397,041	+0.24(+2.72%)
Feb 27, 2003	8.666	8.929	8.619	8.922	10,867,090	+0.30(+3.43%)
Feb 26, 2003	8.788	8.868	8.599	8.626	8,578,164	-0.23(-2.59%)
Feb 25, 2003	8.956	8.956	8.707	8.855	9,915,462	-0.08(-0.90%)
Feb 24, 2003	9.158	9.165	8.862	8.936	5,986,136	-0.21(-2.28%)
Feb 21, 2003	8.929	9.218	8.902	9.144	5,882,924	+0.13(+1.49%)
Feb 20, 2003	9.259	9.259	8.956	9.010	5,474,384	-0.08(-0.89%)
Feb 19, 2003	9.084	9.171	9.030	9.091	6,847,324	+0.03(+0.37%)
Feb 18, 2003	8.942	9.104	8.929	9.057	8,253,974	-0.11(-1.25%)
Feb 14, 2003	8.969	9.185	8.862	9.171	10,720,662	+0.03(+0.37%)
Feb 13, 2003	9.192	9.239	9.030	9.138	8,765,875	-0.18(-1.88%)
Feb 12, 2003	9.299	9.461	9.205	9.313	8,624,646	-0.05(-0.50%)
Feb 11, 2003	9.306	9.548	9.299	9.360	10,257,769	+0.13(+1.46%)
Feb 10, 2003	9.185	9.266	9.131	9.225	6,856,976	+0.10(+1.11%)
Feb 07, 2003	9.279	9.407	9.077	9.124	8,122,249	-0.09(-0.95%)
Feb 06, 2003	9.400	9.508	9.212	9.212	8,353,622	-0.26(-2.70%)
Feb 05, 2003	9.629	9.750	9.461	9.468	7,072,607	-0.16(-1.68%)
Feb 04, 2003	9.616	9.690	9.461	9.629	10,109,262	-0.15(-1.52%)
Feb 03, 2003	9.474	9.845	9.474	9.777	9,945,906	+0.19(+1.97%)
Jan 31, 2003	9.596	9.690	9.367	9.589	13,178,886	-0.15(-1.52%)
Jan 30, 2003	9.730	9.804	9.562	9.737	10,478,003	+0.05(+0.56%)
Jan 29, 2003	9.885	9.885	9.596	9.683	10,327,567	-0.20(-1.98%)
Jan 28, 2003	9.899	9.952	9.764	9.878	9,277,182	-0.02(-0.20%)
Jan 27, 2003	9.858	10.09	9.858	9.899	8,981,209	-0.13(-1.34%)
Jan 24, 2003	10.29	10.31	9.952	10.03	13,603,316	-0.07(-0.67%)
Jan 23, 2003	10.05	10.29	9.865	10.10	22,162,322	-0.24(-2.34%)
Jan 22, 2003	10.32	10.73	10.24	10.34	10,872,881	+0.01(+0.13%)
Jan 21, 2003	10.52	10.54	10.31	10.33	9,751,957	-0.07(-0.71%)
Jan 17, 2003	10.67	10.68	10.24	10.40	20,868,536	-0.27(-2.52%)
Jan 16, 2003	11.26	11.37	10.54	10.67	25,495,098	-0.57(-5.03%)
Jan 15, 2003	11.26	11.35	11.06	11.24	9,506,921	-0.18(-1.59%)
Jan 14, 2003	11.55	11.61	11.35	11.42	11,034,456	-0.25(-2.13%)
Jan 13, 2003	11.68	11.70	11.48	11.67	8,236,302	+0.06(+0.52%)
Jan 10, 2003	11.27	11.62	11.21	11.61	11,474,925	+0.25(+2.19%)
Jan 09, 2003	11.31	11.51	11.28	11.36	12,286,363	+0.02(+0.18%)
Jan 08, 2003	11.13	11.39	11.08	11.34	8,444,062	+0.11(+1.02%)
Jan 07, 2003	11.21	11.23	11.01	11.23	7,354,621	+0.01(+0.12%)
Jan 06, 2003	10.94	11.23	10.89	11.21	10,857,140	+0.36(+3.29%)
Jan 03, 2003	11.11	11.14	10.79	10.85	8,486,832	-0.29(-2.60%)

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.