Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	11.98	11.99	11.80	11.80	35,397	-0.23(-1.93%)
Mar 28, 2003	12.15	12.15	11.81	12.03	26,444	-0.17(-1.37%)
Mar 27, 2003	12.05	12.27	11.98	12.20	38,290	+0.09(+0.72%)
Mar 26, 2003	12.24	12.24	12.02	12.11	26,307	-0.16(-1.30%)
Mar 25, 2003	12.47	12.49	12.20	12.27	5,509	-0.23(-1.80%)
Mar 24, 2003	12.60	12.60	12.49	12.50	3,994	-0.17(-1.38%)
Mar 21, 2003	12.37	12.88	12.34	12.67	38,978	+0.30(+2.41%)
Mar 20, 2003	12.09	12.37	11.99	12.37	23,827	+0.24(+1.97%)
Mar 19, 2003	12.09	12.16	11.99	12.13	10,880	-0.01(-0.12%)
Mar 18, 2003	12.09	12.16	11.94	12.15	1,666,580	-0.01(-0.12%)
Mar 17, 2003	12.16	12.45	12.12	12.16	62,118	-0.08(-0.65%)
Mar 14, 2003	12.16	12.27	12.16	12.24	7,299	+0.15(+1.26%)
Mar 13, 2003	11.81	12.09	11.80	12.09	25,067	+0.30(+2.52%)
Mar 12, 2003	11.81	11.82	11.76	11.79	4,820	-0.08(-0.67%)
Mar 11, 2003	11.99	12.01	11.87	11.87	18,318	-0.11(-0.91%)
Mar 10, 2003	11.99	11.99	11.98	11.98	2,341	-0.04(-0.30%)
Mar 07, 2003	12.12	12.22	12.02	12.02	4,820	-0.11(-0.90%)
Mar 06, 2003	12.12	12.23	12.08	12.12	3,030	+0.00(+0.00%)
Mar 05, 2003	12.08	12.14	12.00	12.12	7,024	+0.04(+0.36%)
Mar 04, 2003	12.12	12.12	11.99	12.08	5,784	-0.07(-0.60%)
Mar 03, 2003	12.16	12.16	12.02	12.15	2,066	+0.07(+0.54%)
Feb 28, 2003	12.16	12.16	12.09	12.09	5,509	-0.07(-0.60%)
Feb 27, 2003	12.20	12.20	12.09	12.16	18,731	-0.04(-0.36%)
Feb 26, 2003	12.24	12.25	12.17	12.20	7,988	-0.07(-0.53%)
Feb 25, 2003	12.16	12.27	12.02	12.27	3,581	+0.00(+0.00%)
Feb 24, 2003	12.45	12.45	12.27	12.27	2,203	-0.25(-2.03%)
Feb 21, 2003	12.49	12.63	12.42	12.52	17,767	+0.00(+0.00%)
Feb 20, 2003	12.54	12.54	12.52	12.52	550	-0.07(-0.52%)
Feb 19, 2003	12.67	12.73	12.54	12.59	4,820	-0.12(-0.91%)
Feb 18, 2003	12.71	12.78	12.45	12.71	7,299	-0.11(-0.85%)
Feb 14, 2003	12.55	12.81	12.53	12.81	3,443	+0.24(+1.91%)
Feb 13, 2003	12.49	12.57	12.49	12.57	688	+0.01(+0.12%)
Feb 12, 2003	12.52	12.71	12.52	12.56	9,641	+0.04(+0.29%)
Feb 11, 2003	12.74	12.75	12.52	12.52	11,294	-0.28(-2.16%)
Feb 10, 2003	12.71	12.80	12.71	12.80	7,162	+0.04(+0.34%)
Feb 07, 2003	12.71	12.80	12.71	12.76	5,371	-0.02(-0.17%)
Feb 06, 2003	12.82	12.82	12.67	12.78	4,545	-0.08(-0.62%)
Feb 05, 2003	12.89	12.93	12.86	12.86	7,988	+0.03(+0.23%)
Feb 04, 2003	13.21	13.21	12.83	12.83	12,946	-0.31(-2.38%)
Feb 03, 2003	13.21	13.21	13.13	13.14	1,652	-0.11(-0.82%)
Jan 31, 2003	12.84	13.25	12.84	13.25	9,779	+0.48(+3.75%)
Jan 30, 2003	12.92	13.00	12.73	12.77	9,365	-0.11(-0.85%)
Jan 29, 2003	13.00	13.00	12.87	12.88	3,856	-0.15(-1.17%)
Jan 28, 2003	13.24	13.24	13.00	13.03	10,605	-0.23(-1.75%)
Jan 27, 2003	13.24	13.40	13.18	13.26	22,588	+0.01(+0.11%)
Jan 24, 2003	13.20	13.25	13.20	13.25	41,871	+0.05(+0.38%)
Jan 23, 2003	13.17	13.21	13.11	13.20	8,814	+0.01(+0.06%)
Jan 22, 2003	13.19	13.40	13.14	13.19	10,743	-0.02(-0.16%)
Jan 21, 2003	13.14	13.21	13.13	13.21	5,371	+0.03(+0.22%)
Jan 17, 2003	13.40	13.40	13.12	13.18	3,994	-0.21(-1.57%)
Jan 16, 2003	13.43	13.43	13.36	13.40	8,264	+0.00(+0.00%)
Jan 15, 2003	13.21	13.44	13.08	13.40	34,020	+0.22(+1.65%)
Jan 14, 2003	13.13	13.21	13.11	13.18	3,856	+0.09(+0.67%)
Jan 13, 2003	13.07	13.16	12.93	13.09	75,340	+0.03(+0.22%)
Jan 10, 2003	13.41	13.41	13.06	13.06	182,635	-0.32(-2.39%)
Jan 09, 2003	13.27	13.38	13.25	13.38	1,652	+0.18(+1.38%)
Jan 08, 2003	13.21	13.23	13.14	13.20	158,256	-0.05(-0.38%)
Jan 07, 2003	13.32	13.32	13.14	13.25	6,060	+0.07(+0.55%)
Jan 06, 2003	13.14	13.21	13.11	13.18	2,479	-0.07(-0.55%)
Jan 03, 2003	12.71	13.29	12.71	13.25	33,882	+0.47(+3.69%)

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.