Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.17	11.60	11.13	11.41	632,648	+0.18(+1.63%)
Apr 29, 2003	11.32	11.37	11.03	11.23	743,302	-0.15(-1.33%)
Apr 28, 2003	10.96	11.40	10.84	11.38	1,438,660	+0.42(+3.85%)
Apr 25, 2003	10.77	10.96	10.33	10.96	3,449,642	-1.08(-8.95%)
Apr 24, 2003	12.21	12.35	11.97	12.04	421,501	-0.33(-2.65%)
Apr 23, 2003	12.33	12.41	11.97	12.36	562,001	+0.13(+1.03%)
Apr 22, 2003	11.84	12.28	11.84	12.24	907,457	+0.30(+2.53%)
Apr 21, 2003	11.65	12.11	11.64	11.94	629,949	+0.21(+1.77%)
Apr 17, 2003	11.72	11.80	11.65	11.73	582,640	-0.05(-0.43%)
Apr 16, 2003	11.72	11.95	11.69	11.78	269,887	-0.03(-0.27%)
Apr 15, 2003	11.97	11.97	11.68	11.81	459,920	-0.16(-1.32%)
Apr 14, 2003	11.58	12.02	11.58	11.97	325,611	+0.40(+3.43%)
Apr 11, 2003	11.85	11.94	11.39	11.57	427,533	-0.16(-1.34%)
Apr 10, 2003	11.58	11.81	11.58	11.73	538,505	+0.09(+0.76%)
Apr 09, 2003	11.81	11.91	11.52	11.64	331,485	-0.23(-1.96%)
Apr 08, 2003	11.73	11.98	11.72	11.87	343,233	+0.01(+0.11%)
Apr 07, 2003	11.84	12.15	11.84	11.86	424,358	+0.15(+1.29%)
Apr 04, 2003	11.70	11.89	11.56	11.71	234,484	+0.01(+0.11%)
Apr 03, 2003	11.68	11.84	11.60	11.70	454,999	-0.05(-0.43%)
Apr 02, 2003	11.78	11.97	11.67	11.75	510,881	+0.12(+1.03%)
Apr 01, 2003	11.45	11.63	11.31	11.63	324,182	+0.18(+1.60%)
Mar 31, 2003	11.59	11.62	11.21	11.45	517,231	-0.27(-2.31%)
Mar 28, 2003	11.34	11.72	11.34	11.72	330,850	+0.25(+2.20%)
Mar 27, 2003	11.43	11.48	11.18	11.46	379,906	-0.17(-1.46%)
Mar 26, 2003	11.84	11.84	11.41	11.63	440,234	-0.23(-1.96%)
Mar 25, 2003	11.77	11.87	11.56	11.87	478,971	+0.10(+0.86%)
Mar 24, 2003	11.81	11.99	11.67	11.77	636,458	-0.52(-4.25%)
Mar 21, 2003	11.81	12.60	11.59	12.29	1,552,331	+0.69(+5.92%)
Mar 20, 2003	11.28	11.64	11.17	11.60	884,914	+0.32(+2.85%)
Mar 19, 2003	11.02	11.32	11.02	11.28	713,615	+0.23(+2.05%)
Mar 18, 2003	10.77	11.05	10.77	11.05	845,066	+0.31(+2.87%)
Mar 17, 2003	10.39	10.79	10.39	10.75	512,786	+0.23(+2.16%)
Mar 14, 2003	10.63	10.63	10.42	10.52	355,299	-0.11(-1.07%)
Mar 13, 2003	10.16	10.69	10.16	10.63	482,622	+0.54(+5.30%)
Mar 12, 2003	10.14	10.20	10.05	10.10	1,168,614	-0.11(-1.05%)
Mar 11, 2003	10.38	10.44	10.17	10.20	643,444	-0.18(-1.70%)
Mar 10, 2003	10.27	10.41	10.19	10.38	540,410	+0.04(+0.43%)
Mar 07, 2003	10.32	10.49	10.24	10.34	575,972	+0.02(+0.18%)
Mar 06, 2003	10.45	10.45	10.20	10.32	850,305	-0.13(-1.27%)
Mar 05, 2003	10.46	10.46	10.29	10.45	825,856	-0.08(-0.78%)
Mar 04, 2003	10.22	10.61	10.20	10.53	1,284,030	+0.20(+1.95%)
Mar 03, 2003	10.39	10.51	10.22	10.33	510,881	-0.06(-0.61%)
Feb 28, 2003	10.15	10.53	10.15	10.39	1,323,561	+0.16(+1.60%)
Feb 27, 2003	10.02	10.36	10.02	10.23	893,487	+0.20(+2.01%)
Feb 26, 2003	9.732	10.14	9.700	10.03	614,391	+0.25(+2.51%)
Feb 25, 2003	9.625	9.877	9.574	9.782	380,700	+0.06(+0.65%)
Feb 24, 2003	9.889	9.889	9.681	9.719	714,250	-0.05(-0.52%)
Feb 21, 2003	9.776	9.889	9.511	9.770	594,070	-0.01(-0.06%)
Feb 20, 2003	9.858	9.858	9.637	9.776	264,172	-0.08(-0.77%)
Feb 19, 2003	9.933	9.990	9.807	9.851	343,868	-0.19(-1.88%)
Feb 18, 2003	9.889	10.13	9.883	10.04	367,364	+0.21(+2.18%)
Feb 14, 2003	9.637	9.826	9.549	9.826	322,119	+0.18(+1.83%)
Feb 13, 2003	9.801	9.801	9.537	9.650	380,700	-0.09(-0.91%)
Feb 12, 2003	9.732	10.03	9.700	9.738	377,684	-0.12(-1.21%)
Feb 11, 2003	9.984	10.03	9.770	9.858	547,554	-0.19(-1.88%)
Feb 10, 2003	9.921	10.12	9.889	10.05	336,089	+0.23(+2.31%)
Feb 07, 2003	10.08	10.12	9.782	9.820	315,768	-0.20(-1.95%)
Feb 06, 2003	10.03	10.11	9.946	10.02	337,994	-0.14(-1.36%)
Feb 05, 2003	10.28	10.51	10.13	10.15	683,927	-0.10(-0.98%)
Feb 04, 2003	10.34	10.34	10.15	10.25	806,646	-0.09(-0.85%)

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.