Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.70	11.80	11.69	11.69	1,292,529	-0.05(-0.43%)
Apr 29, 2003	11.67	11.77	11.62	11.74	837,507	+0.05(+0.41%)
Apr 28, 2003	11.58	11.74	11.57	11.70	1,065,437	+0.14(+1.24%)
Apr 25, 2003	11.60	11.62	11.53	11.55	993,738	-0.02(-0.14%)
Apr 24, 2003	11.53	11.61	11.51	11.57	1,010,756	+0.07(+0.64%)
Apr 23, 2003	11.53	11.54	11.35	11.50	1,272,442	-0.02(-0.19%)
Apr 22, 2003	11.38	11.52	11.29	11.52	1,623,403	+0.14(+1.21%)
Apr 21, 2003	11.52	11.58	11.35	11.38	1,422,814	-0.10(-0.87%)
Apr 17, 2003	11.27	11.60	11.25	11.48	2,087,353	+0.21(+1.86%)
Apr 16, 2003	11.56	11.56	11.23	11.27	1,411,934	-0.33(-2.84%)
Apr 15, 2003	11.55	11.61	11.48	11.60	1,018,010	+0.05(+0.45%)
Apr 14, 2003	11.37	11.59	11.37	11.55	759,392	+0.21(+1.85%)
Apr 11, 2003	11.43	11.56	11.31	11.34	833,044	-0.04(-0.38%)
Apr 10, 2003	11.42	11.46	11.35	11.38	554,618	-0.02(-0.17%)
Apr 09, 2003	11.58	11.64	11.34	11.40	1,090,266	-0.00(-0.02%)
Apr 08, 2003	11.41	11.49	11.30	11.40	934,594	+0.02(+0.19%)
Apr 07, 2003	11.52	11.62	11.34	11.38	1,263,515	-0.04(-0.31%)
Apr 04, 2003	11.41	11.52	11.34	11.42	1,446,807	+0.05(+0.43%)
Apr 03, 2003	11.51	11.54	11.34	11.37	1,627,309	-0.12(-1.01%)
Apr 02, 2003	11.40	11.57	11.35	11.48	1,500,372	+0.23(+2.01%)
Apr 01, 2003	11.26	11.29	11.19	11.26	1,464,383	+0.03(+0.25%)
Mar 31, 2003	11.24	11.31	11.07	11.23	1,404,402	-0.05(-0.44%)
Mar 28, 2003	11.36	11.39	11.24	11.28	1,835,710	-0.08(-0.68%)
Mar 27, 2003	11.43	11.44	11.29	11.36	2,503,875	-0.28(-2.43%)
Mar 26, 2003	11.74	11.74	11.60	11.64	1,173,961	-0.10(-0.84%)
Mar 25, 2003	11.52	11.74	11.52	11.74	1,171,729	+0.17(+1.49%)
Mar 24, 2003	11.80	11.81	11.52	11.57	995,970	-0.27(-2.30%)
Mar 21, 2003	11.80	11.87	11.73	11.84	1,733,323	+0.15(+1.24%)
Mar 20, 2003	11.63	11.72	11.54	11.69	1,142,436	+0.06(+0.55%)
Mar 19, 2003	11.53	11.63	11.50	11.63	1,414,166	+0.10(+0.87%)
Mar 18, 2003	11.59	11.61	11.44	11.53	1,115,375	-0.06(-0.49%)
Mar 17, 2003	11.24	11.59	11.24	11.59	918,413	+0.36(+3.24%)
Mar 14, 2003	11.23	11.35	11.18	11.22	1,167,545	+0.04(+0.37%)
Mar 13, 2003	11.06	11.21	11.05	11.18	1,011,872	+0.20(+1.78%)
Mar 12, 2003	10.96	11.07	10.88	10.99	1,735,834	-0.07(-0.63%)
Mar 11, 2003	11.03	11.19	11.00	11.06	1,205,486	+0.07(+0.60%)
Mar 10, 2003	11.26	11.29	10.99	10.99	1,339,398	-0.31(-2.77%)
Mar 07, 2003	11.27	11.34	11.16	11.30	1,804,185	-0.01(-0.06%)
Mar 06, 2003	11.33	11.35	11.25	11.31	1,519,343	-0.06(-0.54%)
Mar 05, 2003	11.27	11.37	11.17	11.37	1,972,412	+0.10(+0.87%)
Mar 04, 2003	11.60	11.60	11.27	11.27	2,007,842	-0.32(-2.78%)
Mar 03, 2003	11.62	11.70	11.60	11.60	1,144,389	+0.02(+0.14%)
Feb 28, 2003	11.68	11.73	11.57	11.58	1,867,235	-0.08(-0.68%)
Feb 27, 2003	11.52	11.75	11.50	11.66	1,518,785	+0.10(+0.88%)
Feb 26, 2003	11.66	11.66	11.55	11.56	1,336,051	-0.10(-0.88%)
Feb 25, 2003	11.46	11.69	11.41	11.66	1,186,795	+0.18(+1.55%)
Feb 24, 2003	11.63	11.64	11.48	11.48	1,403,565	-0.14(-1.23%)
Feb 21, 2003	11.55	11.65	11.53	11.62	1,467,731	+0.09(+0.79%)
Feb 20, 2003	11.60	11.65	11.53	11.53	2,125,852	-0.11(-0.97%)
Feb 19, 2003	11.70	11.74	11.63	11.65	1,267,979	-0.07(-0.57%)
Feb 18, 2003	11.69	11.74	11.67	11.71	1,248,171	+0.04(+0.38%)
Feb 14, 2003	11.49	11.69	11.49	11.67	1,607,780	+0.15(+1.29%)
Feb 13, 2003	11.42	11.56	11.38	11.52	1,394,358	+0.13(+1.18%)
Feb 12, 2003	11.42	11.56	11.37	11.38	959,144	-0.08(-0.66%)
Feb 11, 2003	11.67	11.67	11.45	11.46	865,964	-0.17(-1.48%)
Feb 10, 2003	11.57	11.64	11.48	11.63	689,367	+0.08(+0.68%)
Feb 07, 2003	11.55	11.63	11.49	11.55	1,714,910	+0.01(+0.09%)
Feb 06, 2003	11.49	11.57	11.49	11.54	1,780,750	+0.00(+0.03%)
Feb 05, 2003	11.49	11.62	11.46	11.54	2,321,699	+0.05(+0.45%)
Feb 04, 2003	11.58	11.60	11.46	11.49	1,952,604	-0.14(-1.19%)

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.