Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	10.46	10.46	10.19	10.19	10,208,400	-0.28(-2.63%)
Mar 28, 2003	10.72	10.72	10.14	10.46	13,550,600	-0.27(-2.54%)
Mar 27, 2003	10.80	10.88	10.68	10.74	7,645,000	-0.07(-0.69%)
Mar 26, 2003	11.09	11.10	10.65	10.81	95,020,000	-0.68(-5.88%)
Mar 25, 2003	11.34	11.56	11.32	11.49	3,792,400	+0.07(+0.59%)
Mar 24, 2003	11.47	11.56	11.41	11.42	4,270,400	-0.43(-3.63%)
Mar 21, 2003	11.78	11.89	11.72	11.85	5,940,400	+0.14(+1.24%)
Mar 20, 2003	11.44	11.80	11.42	11.71	4,650,400	+0.11(+0.97%)
Mar 19, 2003	11.53	11.59	11.40	11.59	3,595,400	+0.10(+0.87%)
Mar 18, 2003	11.49	11.68	11.34	11.49	4,662,400	+0.00(+0.00%)
Mar 17, 2003	10.93	11.49	10.93	11.49	5,629,400	+0.61(+5.56%)
Mar 14, 2003	11.00	11.06	10.81	10.89	3,443,800	-0.12(-1.14%)
Mar 13, 2003	10.60	11.01	10.59	11.01	7,121,800	+0.64(+6.14%)
Mar 12, 2003	10.39	10.51	10.32	10.38	3,088,800	-0.03(-0.29%)
Mar 11, 2003	10.51	10.59	10.38	10.40	4,112,400	+0.01(+0.14%)
Mar 10, 2003	10.49	10.52	10.37	10.39	2,461,400	-0.12(-1.19%)
Mar 07, 2003	10.54	10.62	10.44	10.52	6,262,400	-0.03(-0.26%)
Mar 06, 2003	10.91	10.91	10.38	10.54	9,250,400	-0.37(-3.37%)
Mar 05, 2003	10.75	10.93	10.64	10.91	2,931,400	+0.23(+2.15%)
Mar 04, 2003	10.80	10.89	10.67	10.68	3,167,400	-0.09(-0.84%)
Mar 03, 2003	11.07	11.23	10.77	10.77	3,405,600	-0.27(-2.47%)
Feb 28, 2003	10.86	11.05	10.78	11.04	4,949,400	+0.18(+1.66%)
Feb 27, 2003	10.82	10.89	10.64	10.86	4,581,400	+0.01(+0.12%)
Feb 26, 2003	10.87	10.91	10.82	10.85	3,062,600	-0.04(-0.37%)
Feb 25, 2003	10.61	10.89	10.57	10.89	3,528,600	+0.26(+2.45%)
Feb 24, 2003	10.70	10.74	10.60	10.63	4,130,600	-0.11(-1.02%)
Feb 21, 2003	10.59	10.80	10.46	10.74	4,221,600	+0.14(+1.34%)
Feb 20, 2003	10.55	10.69	10.54	10.60	4,433,200	+0.15(+1.44%)
Feb 19, 2003	10.49	10.49	10.40	10.45	2,857,800	-0.02(-0.14%)
Feb 18, 2003	10.26	10.54	10.26	10.46	3,292,800	+0.22(+2.20%)
Feb 14, 2003	10.00	10.24	9.905	10.24	3,043,200	+0.24(+2.43%)
Feb 13, 2003	9.975	10.04	9.943	9.995	5,425,000	+0.01(+0.08%)
Feb 12, 2003	9.975	10.04	9.900	9.988	4,586,200	+0.07(+0.71%)
Feb 11, 2003	10.05	10.15	9.912	9.918	3,619,400	-0.12(-1.20%)
Feb 10, 2003	10.13	10.14	9.947	10.04	3,313,200	-0.09(-0.91%)
Feb 07, 2003	10.19	10.19	10.10	10.13	3,997,600	-0.04(-0.44%)
Feb 06, 2003	10.12	10.18	9.992	10.18	3,914,400	+0.06(+0.57%)
Feb 05, 2003	10.27	10.62	9.870	10.12	6,638,000	-0.15(-1.46%)
Feb 04, 2003	10.26	10.27	10.05	10.27	3,641,800	+0.01(+0.12%)
Feb 03, 2003	10.18	10.28	10.06	10.26	4,539,200	+0.14(+1.41%)
Jan 31, 2003	9.828	10.18	9.828	10.11	5,921,600	+0.18(+1.76%)
Jan 30, 2003	10.22	10.22	9.550	9.938	13,357,200	-0.28(-2.72%)
Jan 29, 2003	10.06	10.27	9.938	10.21	9,567,000	-0.04(-0.34%)
Jan 28, 2003	10.53	10.55	10.00	10.25	9,343,600	-0.18(-1.68%)
Jan 27, 2003	10.66	10.78	10.40	10.43	8,739,800	-0.52(-4.73%)
Jan 24, 2003	11.22	11.24	10.93	10.94	3,770,200	-0.28(-2.47%)
Jan 23, 2003	11.31	11.31	11.16	11.22	5,253,600	-0.03(-0.27%)
Jan 22, 2003	11.20	11.50	11.14	11.25	13,632,400	+0.23(+2.13%)
Jan 21, 2003	12.48	12.48	10.94	11.02	15,207,600	-0.43(-3.74%)
Jan 17, 2003	11.28	11.49	11.22	11.44	7,138,200	+0.15(+1.33%)
Jan 16, 2003	10.94	11.30	10.94	11.29	6,240,200	+0.36(+3.27%)
Jan 15, 2003	10.85	10.94	10.78	10.94	6,848,800	+0.09(+0.78%)
Jan 14, 2003	10.96	11.01	10.83	10.85	4,568,000	-0.22(-1.97%)
Jan 13, 2003	11.26	11.29	10.99	11.07	3,901,000	-0.19(-1.67%)
Jan 10, 2003	11.15	11.29	11.11	11.26	2,644,400	+0.05(+0.45%)
Jan 09, 2003	11.05	11.21	11.05	11.21	2,722,600	+0.16(+1.43%)
Jan 08, 2003	11.23	11.23	10.99	11.05	3,981,600	-0.18(-1.63%)
Jan 07, 2003	11.17	11.23	11.08	11.23	4,134,600	+0.06(+0.56%)
Jan 06, 2003	10.95	11.17	10.95	11.17	5,512,000	+0.22(+1.99%)
Jan 03, 2003	10.80	11.07	10.71	10.95	7,763,200	+0.20(+1.88%)

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.