Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.650	8.810	7.401	7.520	28,264,534	-12.34(-62.13%)
Mar 26, 2003	19.82	20.69	19.68	19.86	614,384	+0.15(+0.76%)
Mar 25, 2003	19.34	20.04	19.23	19.71	566,832	+0.42(+2.18%)
Mar 24, 2003	20.33	20.35	19.00	19.29	891,348	-1.17(-5.72%)
Mar 21, 2003	20.36	20.80	20.20	20.46	657,548	+0.26(+1.29%)
Mar 20, 2003	20.57	20.69	20.00	20.20	389,827	-0.46(-2.23%)
Mar 19, 2003	20.65	20.85	20.11	20.66	458,517	-0.03(-0.14%)
Mar 18, 2003	20.71	20.77	20.11	20.69	864,960	+0.31(+1.52%)
Mar 17, 2003	20.00	20.45	19.52	20.38	696,179	+0.55(+2.77%)
Mar 14, 2003	19.96	20.71	19.30	19.83	839,346	+0.02(+0.10%)
Mar 13, 2003	18.92	19.90	18.87	19.81	734,700	+1.00(+5.32%)
Mar 12, 2003	18.28	18.94	17.88	18.81	640,956	+0.51(+2.79%)
Mar 11, 2003	19.09	19.10	18.05	18.30	956,700	-0.67(-3.53%)
Mar 10, 2003	17.62	19.39	17.42	18.97	1,715,800	+1.22(+6.87%)
Mar 07, 2003	17.03	17.85	17.00	17.75	427,100	+0.44(+2.54%)
Mar 06, 2003	18.18	18.18	17.10	17.31	573,600	-0.79(-4.36%)
Mar 05, 2003	18.34	18.45	17.97	18.10	226,700	-0.26(-1.42%)
Mar 04, 2003	17.75	18.60	17.68	18.36	401,600	+0.61(+3.44%)
Mar 03, 2003	18.20	18.89	17.71	17.75	435,500	-0.59(-3.22%)
Feb 28, 2003	18.47	18.60	18.10	18.34	456,500	-0.16(-0.86%)
Feb 27, 2003	18.25	18.50	17.60	18.50	532,200	+0.35(+1.93%)
Feb 26, 2003	18.14	18.52	17.80	18.15	594,200	+0.48(+2.72%)
Feb 25, 2003	17.20	17.68	16.66	17.67	354,300	+0.36(+2.08%)
Feb 24, 2003	17.50	17.50	17.17	17.31	262,600	-0.19(-1.09%)
Feb 21, 2003	17.29	17.59	17.24	17.50	335,700	+0.23(+1.33%)
Feb 20, 2003	17.59	17.74	17.07	17.27	300,900	-0.25(-1.43%)
Feb 19, 2003	17.55	17.73	17.29	17.52	252,100	-0.04(-0.23%)
Feb 18, 2003	17.55	17.67	17.10	17.56	310,200	+0.31(+1.80%)
Feb 14, 2003	17.20	17.63	16.90	17.25	381,000	+0.21(+1.23%)
Feb 13, 2003	16.77	17.43	16.37	17.04	553,100	+0.04(+0.24%)
Feb 12, 2003	17.46	17.66	17.00	17.00	418,300	-0.39(-2.24%)
Feb 11, 2003	17.40	17.89	17.39	17.39	443,400	-0.01(-0.06%)
Feb 10, 2003	18.02	18.25	17.29	17.40	397,100	-0.49(-2.74%)
Feb 07, 2003	17.72	18.13	17.35	17.89	465,000	+0.15(+0.85%)
Feb 06, 2003	18.45	18.49	17.71	17.74	628,100	-0.70(-3.80%)
Feb 05, 2003	18.71	18.91	18.10	18.44	363,600	-0.40(-2.12%)
Feb 04, 2003	18.86	18.91	18.10	18.84	374,500	-0.01(-0.05%)
Feb 03, 2003	18.60	19.03	18.27	18.85	214,000	+0.12(+0.64%)
Jan 31, 2003	19.08	19.50	18.60	18.73	1,507,200	-0.37(-1.94%)
Jan 30, 2003	20.50	20.55	18.90	19.10	962,219	-1.40(-6.83%)
Jan 29, 2003	20.04	20.53	19.81	20.50	519,800	-0.01(-0.05%)
Jan 28, 2003	20.01	20.55	19.88	20.51	364,200	+0.36(+1.79%)
Jan 27, 2003	20.59	20.59	19.90	20.15	459,400	-0.48(-2.33%)
Jan 24, 2003	21.30	21.47	20.32	20.63	399,800	-0.48(-2.27%)
Jan 23, 2003	21.15	21.43	20.68	21.11	397,600	+0.00(+0.00%)
Jan 22, 2003	20.84	21.28	20.45	21.11	459,600	+0.24(+1.15%)
Jan 21, 2003	21.30	21.30	20.73	20.87	448,300	-0.40(-1.88%)
Jan 17, 2003	21.13	21.39	20.56	21.27	328,100	+0.27(+1.28%)
Jan 16, 2003	19.80	21.49	19.67	21.00	675,300	+1.05(+5.27%)
Jan 15, 2003	20.34	20.40	19.28	19.95	267,200	-0.40(-1.97%)
Jan 14, 2003	19.75	21.07	19.75	20.35	499,800	+0.45(+2.26%)
Jan 13, 2003	19.29	20.00	19.29	19.90	355,100	+0.61(+3.16%)
Jan 10, 2003	19.25	19.56	18.91	19.29	283,800	+0.18(+0.94%)
Jan 09, 2003	19.00	19.45	18.92	19.11	404,100	+0.17(+0.90%)
Jan 08, 2003	19.29	19.31	18.68	18.94	506,300	-0.48(-2.47%)
Jan 07, 2003	19.79	19.95	19.33	19.42	1,203,900	+0.72(+3.85%)
Jan 06, 2003	18.77	18.93	18.54	18.70	624,400	+0.14(+0.75%)
Jan 03, 2003	19.00	19.00	18.49	18.56	196,300	-0.53(-2.78%)

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.