Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.72	13.78	12.64	13.54	9,870,577	-0.57(-4.04%)
Mar 28, 2003	14.75	14.94	14.08	14.11	7,868,390	-0.71(-4.79%)
Mar 27, 2003	14.58	15.05	14.39	14.82	8,184,633	+0.13(+0.88%)
Mar 26, 2003	14.65	14.88	14.46	14.69	6,434,194	+0.06(+0.41%)
Mar 25, 2003	14.56	14.68	13.92	14.63	10,913,232	+0.18(+1.25%)
Mar 24, 2003	14.51	15.08	14.38	14.45	9,850,871	-0.75(-4.93%)
Mar 21, 2003	15.24	15.99	14.97	15.20	15,581,002	+0.43(+2.91%)
Mar 20, 2003	14.31	14.96	14.25	14.77	7,726,364	+0.10(+0.68%)
Mar 19, 2003	14.94	15.01	14.24	14.67	11,832,612	-0.46(-3.04%)
Mar 18, 2003	14.74	15.14	14.31	15.13	12,892,668	+0.31(+2.09%)
Mar 17, 2003	13.69	15.15	13.55	14.82	15,262,849	+0.98(+7.08%)
Mar 14, 2003	14.14	14.38	13.70	13.84	11,549,531	-0.27(-1.91%)
Mar 13, 2003	12.90	14.12	12.80	14.11	15,212,400	+1.55(+12.34%)
Mar 12, 2003	12.17	12.57	12.00	12.56	12,358,357	+0.90(+7.72%)
Mar 11, 2003	11.72	11.84	11.58	11.66	5,737,000	-0.08(-0.68%)
Mar 10, 2003	11.95	12.13	11.71	11.74	5,187,000	-0.36(-2.98%)
Mar 07, 2003	11.79	12.17	11.58	12.10	5,891,825	+0.05(+0.41%)
Mar 06, 2003	12.03	12.20	11.85	12.05	5,991,300	-0.08(-0.66%)
Mar 05, 2003	12.12	12.42	12.06	12.13	6,557,900	+0.06(+0.50%)
Mar 04, 2003	12.03	12.25	11.83	12.07	6,959,700	+0.17(+1.43%)
Mar 03, 2003	12.71	12.75	11.88	11.90	5,729,900	-0.63(-5.03%)
Feb 28, 2003	11.94	12.55	11.85	12.53	8,364,100	+0.65(+5.47%)
Feb 27, 2003	11.64	12.08	11.58	11.88	7,973,900	+0.36(+3.13%)
Feb 26, 2003	11.97	12.27	11.50	11.52	8,733,400	-0.63(-5.19%)
Feb 25, 2003	11.95	12.22	11.73	12.15	8,108,300	-0.03(-0.25%)
Feb 24, 2003	12.44	12.50	12.11	12.18	9,154,100	-0.42(-3.35%)
Feb 21, 2003	12.32	12.74	12.05	12.60	6,481,500	+0.28(+2.29%)
Feb 20, 2003	12.63	12.77	12.25	12.32	5,715,200	-0.15(-1.20%)
Feb 19, 2003	12.63	12.73	12.22	12.47	6,601,400	-0.04(-0.32%)
Feb 18, 2003	12.14	12.63	11.88	12.51	7,209,200	+0.77(+6.56%)
Feb 14, 2003	11.35	11.93	11.34	11.74	8,764,300	+0.45(+3.99%)
Feb 13, 2003	11.25	11.50	10.98	11.29	9,295,000	+0.21(+1.90%)
Feb 12, 2003	11.33	11.55	11.06	11.08	6,601,100	-0.31(-2.72%)
Feb 11, 2003	11.21	11.53	11.17	11.39	7,933,900	+0.25(+2.24%)
Feb 10, 2003	10.92	11.32	10.77	11.14	4,815,100	+0.30(+2.77%)
Feb 07, 2003	11.30	11.39	10.81	10.84	6,584,800	-0.28(-2.52%)
Feb 06, 2003	11.07	11.49	10.97	11.12	5,807,100	-0.08(-0.71%)
Feb 05, 2003	11.25	11.90	11.14	11.20	9,319,700	+0.11(+0.99%)
Feb 04, 2003	10.81	11.26	10.80	11.09	8,836,000	+0.03(+0.27%)
Feb 03, 2003	10.98	11.40	10.92	11.06	10,979,600	+0.08(+0.73%)
Jan 31, 2003	10.54	11.31	10.30	10.98	10,946,200	-0.02(-0.18%)
Jan 30, 2003	11.86	11.90	10.93	11.00	7,173,050	-0.86(-7.25%)
Jan 29, 2003	11.28	11.93	11.02	11.86	9,166,600	+0.54(+4.77%)
Jan 28, 2003	11.16	11.54	10.75	11.32	8,088,100	+0.43(+3.95%)
Jan 27, 2003	11.21	11.44	10.83	10.89	9,801,100	-0.40(-3.54%)
Jan 24, 2003	11.37	11.46	11.00	11.29	11,144,000	-0.19(-1.66%)
Jan 23, 2003	11.95	12.00	11.01	11.48	16,491,800	-0.07(-0.64%)
Jan 22, 2003	11.89	12.15	11.52	11.55	11,925,000	-0.61(-4.98%)
Jan 21, 2003	12.42	12.65	12.09	12.16	8,926,800	-0.23(-1.86%)
Jan 17, 2003	13.35	13.42	12.30	12.39	10,973,100	-1.23(-9.03%)
Jan 16, 2003	14.11	14.16	13.46	13.62	6,953,300	-0.48(-3.40%)
Jan 15, 2003	14.54	14.70	14.00	14.10	5,362,100	-0.38(-2.62%)
Jan 14, 2003	14.38	14.75	14.03	14.48	5,552,500	+0.11(+0.77%)
Jan 13, 2003	14.83	15.26	14.32	14.37	6,731,000	-0.16(-1.10%)
Jan 10, 2003	14.03	14.79	13.87	14.53	9,381,600	+0.28(+1.96%)
Jan 09, 2003	14.11	14.80	14.08	14.25	7,381,700	+0.25(+1.79%)
Jan 08, 2003	14.08	14.24	13.62	14.00	8,431,100	-0.18(-1.27%)
Jan 07, 2003	14.58	14.83	14.11	14.18	11,482,400	+0.14(+1.00%)
Jan 06, 2003	13.47	14.30	13.45	14.04	8,379,600	+0.66(+4.93%)
Jan 03, 2003	13.15	13.60	13.03	13.38	11,874,300	+0.13(+0.98%)

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.