Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.87	12.90	12.37	12.43	39,485	-0.42(-3.24%)
Apr 29, 2003	12.88	12.90	12.83	12.84	31,945	-0.04(-0.30%)
Apr 28, 2003	12.58	12.88	12.51	12.88	59,128	+0.38(+3.07%)
Apr 25, 2003	12.50	12.50	12.47	12.50	6,547	+0.03(+0.26%)
Apr 24, 2003	12.46	12.52	12.46	12.47	5,952	-0.09(-0.69%)
Apr 23, 2003	12.60	12.66	12.48	12.55	9,325	-0.02(-0.18%)
Apr 22, 2003	12.49	12.59	12.48	12.58	23,413	+0.09(+0.75%)
Apr 21, 2003	12.41	12.49	12.41	12.48	15,079	+0.10(+0.83%)
Apr 17, 2003	12.46	12.53	12.26	12.38	16,865	-0.01(-0.05%)
Apr 16, 2003	12.42	12.44	12.39	12.39	26,191	-0.11(-0.90%)
Apr 15, 2003	12.44	12.50	12.42	12.50	3,968	+0.00(+0.00%)
Apr 14, 2003	12.50	12.50	12.44	12.50	6,547	+0.00(+0.03%)
Apr 11, 2003	12.44	12.50	12.44	12.50	2,182	+0.01(+0.10%)
Apr 10, 2003	12.47	12.49	12.42	12.48	2,976	+0.00(+0.00%)
Apr 09, 2003	12.51	12.51	12.47	12.48	27,183	-0.02(-0.18%)
Apr 08, 2003	12.52	12.54	12.50	12.51	7,341	-0.03(-0.21%)
Apr 07, 2003	12.47	12.54	12.47	12.53	8,135	+0.02(+0.18%)
Apr 04, 2003	12.51	12.54	12.47	12.51	8,531	+0.00(+0.00%)
Apr 03, 2003	12.55	12.55	12.45	12.51	4,563	-0.04(-0.31%)
Apr 02, 2003	12.67	12.71	12.50	12.55	18,651	-0.05(-0.44%)
Apr 01, 2003	12.55	12.60	12.38	12.60	8,730	-0.01(-0.10%)
Mar 31, 2003	12.71	12.87	12.52	12.62	12,232	-0.07(-0.53%)
Mar 28, 2003	12.83	13.03	12.68	12.68	31,746	-0.22(-1.70%)
Mar 27, 2003	12.68	12.91	12.65	12.90	8,928	+0.23(+1.78%)
Mar 26, 2003	12.70	12.76	12.67	12.68	13,690	-0.17(-1.35%)
Mar 25, 2003	12.57	12.87	12.55	12.85	14,915	+0.34(+2.68%)
Mar 24, 2003	12.82	12.82	12.38	12.52	8,333	-0.32(-2.51%)
Mar 21, 2003	12.77	12.93	12.72	12.84	2,440,547	-0.01(-0.05%)
Mar 20, 2003	12.69	12.84	12.65	12.84	16,865	+0.04(+0.30%)
Mar 19, 2003	12.79	12.83	12.69	12.81	41,794	-0.01(-0.05%)
Mar 18, 2003	12.74	12.88	12.74	12.81	25,199	-0.05(-0.40%)
Mar 17, 2003	12.50	12.86	12.50	12.86	57,541	+0.35(+2.81%)
Mar 14, 2003	12.18	12.58	12.18	12.51	29,395	+0.34(+2.81%)
Mar 13, 2003	11.68	12.17	11.68	12.17	15,476	+0.34(+2.84%)
Mar 12, 2003	11.64	11.83	11.64	11.83	6,349	+0.06(+0.49%)
Mar 11, 2003	11.52	11.79	11.52	11.78	18,254	+0.25(+2.18%)
Mar 10, 2003	11.38	11.56	11.38	11.52	7,143	-0.02(-0.20%)
Mar 07, 2003	11.52	11.60	11.45	11.55	13,095	-0.23(-1.92%)
Mar 06, 2003	11.75	11.90	11.75	11.77	6,547	-0.05(-0.41%)
Mar 05, 2003	11.71	11.84	11.71	11.82	5,158	+0.19(+1.61%)
Mar 04, 2003	11.57	11.77	11.57	11.63	3,373	+0.08(+0.70%)
Mar 03, 2003	11.41	11.77	11.41	11.55	11,905	+0.14(+1.24%)
Feb 28, 2003	11.43	11.72	11.41	11.41	17,063	-0.01(-0.06%)
Feb 27, 2003	11.18	11.42	11.18	11.42	3,373	+0.24(+2.14%)
Feb 26, 2003	11.28	11.39	11.18	11.18	2,182	-0.24(-2.06%)
Feb 25, 2003	11.44	11.52	11.27	11.42	6,944	-0.12(-1.03%)
Feb 24, 2003	11.41	11.55	11.41	11.53	5,555	+0.01(+0.08%)
Feb 21, 2003	11.41	11.52	11.41	11.52	61,311	+0.06(+0.56%)
Feb 20, 2003	11.45	11.46	11.45	11.46	793	+0.05(+0.40%)
Feb 19, 2003	11.51	11.51	11.41	11.42	2,777	-0.04(-0.31%)
Feb 18, 2003	11.42	11.53	11.35	11.45	9,127	+0.23(+2.04%)
Feb 14, 2003	11.33	11.39	11.18	11.22	3,769	-0.07(-0.60%)
Feb 13, 2003	10.96	11.31	10.81	11.29	10,913	+0.30(+2.76%)
Feb 12, 2003	11.03	11.15	10.98	10.99	10,317	-0.23(-2.04%)
Feb 11, 2003	11.11	11.47	11.07	11.22	13,095	+0.11(+0.99%)
Feb 10, 2003	11.29	11.29	11.03	11.11	15,675	-0.05(-0.49%)
Feb 07, 2003	11.15	11.20	11.13	11.16	8,531	+0.00(+0.00%)
Feb 06, 2003	11.31	11.31	11.16	11.16	13,492	-0.12(-1.03%)
Feb 05, 2003	11.57	11.62	11.21	11.28	30,754	-0.60(-5.08%)
Feb 04, 2003	12.00	12.06	11.84	11.88	16,071	-0.06(-0.49%)

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.