Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.25	10.29	10.06	10.09	1,404,079	-0.27(-2.61%)
Mar 28, 2003	10.41	10.46	10.32	10.36	589,456	-0.15(-1.47%)
Mar 27, 2003	10.52	10.57	10.38	10.52	695,065	+0.01(+0.05%)
Mar 26, 2003	10.67	10.67	10.46	10.51	927,116	-0.18(-1.70%)
Mar 25, 2003	10.59	10.71	10.47	10.69	775,676	+0.14(+1.36%)
Mar 24, 2003	10.92	10.92	10.43	10.55	872,409	-0.37(-3.39%)
Mar 21, 2003	10.54	10.96	10.54	10.92	1,243,401	+0.43(+4.05%)
Mar 20, 2003	10.54	10.62	10.35	10.49	1,134,350	-0.05(-0.47%)
Mar 19, 2003	10.37	10.54	10.32	10.54	1,085,621	+0.18(+1.70%)
Mar 18, 2003	10.40	10.47	10.19	10.37	1,528,709	+0.21(+2.07%)
Mar 17, 2003	9.799	10.16	9.661	10.16	2,182,473	+0.25(+2.51%)
Mar 14, 2003	10.01	10.16	9.605	9.909	1,835,031	-0.10(-0.99%)
Mar 13, 2003	9.716	10.02	9.589	10.01	1,575,627	+0.40(+4.20%)
Mar 12, 2003	9.627	9.694	9.473	9.605	1,240,140	-0.12(-1.19%)
Mar 11, 2003	9.937	10.03	9.688	9.721	1,321,113	-0.14(-1.40%)
Mar 10, 2003	10.15	10.16	9.837	9.859	1,385,602	-0.29(-2.83%)
Mar 07, 2003	10.02	10.27	10.02	10.15	1,451,359	-0.06(-0.59%)
Mar 06, 2003	10.35	10.42	10.15	10.21	1,032,182	-0.10(-1.02%)
Mar 05, 2003	10.14	10.31	10.13	10.31	970,410	+0.18(+1.80%)
Mar 04, 2003	10.47	10.49	10.13	10.13	1,527,441	-0.39(-3.73%)
Mar 03, 2003	10.57	10.64	10.43	10.52	1,875,065	+0.00(+0.00%)
Feb 28, 2003	10.63	10.71	10.49	10.52	1,135,436	+0.03(+0.32%)
Feb 27, 2003	10.37	10.54	10.32	10.49	1,087,070	+0.19(+1.88%)
Feb 26, 2003	10.53	10.54	10.24	10.30	1,173,478	-0.19(-1.84%)
Feb 25, 2003	10.43	10.52	10.38	10.49	1,727,248	+0.03(+0.26%)
Feb 24, 2003	10.76	10.79	10.46	10.46	1,018,596	-0.28(-2.62%)
Feb 21, 2003	10.86	10.87	10.63	10.74	978,200	-0.04(-0.41%)
Feb 20, 2003	10.89	10.98	10.74	10.79	916,791	-0.17(-1.56%)
Feb 19, 2003	10.97	11.02	10.86	10.96	726,585	-0.12(-1.10%)
Feb 18, 2003	10.83	11.10	10.83	11.08	927,478	+0.26(+2.45%)
Feb 14, 2003	10.63	10.81	10.54	10.81	1,027,834	+0.24(+2.30%)
Feb 13, 2003	10.62	10.74	10.43	10.57	1,269,486	+0.01(+0.11%)
Feb 12, 2003	10.78	10.88	10.56	10.56	1,278,181	-0.25(-2.30%)
Feb 11, 2003	10.90	10.96	10.75	10.81	1,353,539	+0.02(+0.15%)
Feb 10, 2003	10.86	10.89	10.73	10.79	1,833,400	-0.01(-0.10%)
Feb 07, 2003	11.04	11.11	10.80	10.80	1,114,786	-0.21(-1.91%)
Feb 06, 2003	11.01	11.13	10.90	11.01	1,484,871	+0.02(+0.15%)
Feb 05, 2003	11.11	11.23	11.00	11.00	1,999,876	-0.04(-0.40%)
Feb 04, 2003	11.12	11.13	10.91	11.04	1,461,503	-0.11(-0.99%)
Feb 03, 2003	11.18	11.32	11.11	11.15	1,115,872	+0.00(+0.00%)
Jan 31, 2003	11.15	11.22	11.12	11.15	1,381,436	-0.03(-0.25%)
Jan 30, 2003	11.49	11.49	10.76	11.18	1,560,410	-0.31(-2.69%)
Jan 29, 2003	11.29	11.59	11.23	11.49	708,832	+0.05(+0.43%)
Jan 28, 2003	11.43	11.57	11.36	11.44	635,467	+0.00(+0.00%)
Jan 27, 2003	11.59	11.65	11.39	11.44	622,062	-0.20(-1.71%)
Jan 24, 2003	11.81	11.81	11.57	11.64	507,396	-0.18(-1.54%)
Jan 23, 2003	11.66	11.89	11.61	11.82	672,784	+0.22(+1.90%)
Jan 22, 2003	11.66	11.78	11.59	11.60	744,337	-0.04(-0.33%)
Jan 21, 2003	11.81	11.95	11.63	11.64	639,996	-0.27(-2.27%)
Jan 17, 2003	12.01	12.20	11.90	11.91	971,135	-0.27(-2.22%)
Jan 16, 2003	12.25	12.46	12.18	12.18	793,429	+0.07(+0.55%)
Jan 15, 2003	12.30	12.30	12.10	12.11	631,301	-0.22(-1.75%)
Jan 14, 2003	12.25	12.39	12.13	12.33	783,465	+0.07(+0.59%)
Jan 13, 2003	12.56	12.56	12.26	12.26	530,220	-0.17(-1.33%)
Jan 10, 2003	12.42	12.52	12.34	12.42	689,631	-0.11(-0.88%)
Jan 09, 2003	12.38	12.56	12.38	12.53	653,220	+0.22(+1.79%)
Jan 08, 2003	12.45	12.45	12.28	12.31	707,927	-0.12(-0.98%)
Jan 07, 2003	12.56	12.56	12.17	12.43	1,076,926	-0.13(-1.01%)
Jan 06, 2003	12.62	12.69	12.53	12.56	1,042,145	+0.05(+0.40%)
Jan 03, 2003	12.67	12.69	12.43	12.51	641,445	-0.23(-1.82%)

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.