Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.60	11.92	11.53	11.90	199,700	+0.20(+1.71%)
Apr 29, 2003	11.80	11.88	11.60	11.70	105,300	-0.09(-0.76%)
Apr 28, 2003	11.65	11.80	11.55	11.79	107,800	+0.14(+1.20%)
Apr 25, 2003	11.71	11.74	11.55	11.65	191,500	-0.14(-1.19%)
Apr 24, 2003	11.77	11.88	11.68	11.79	93,600	-0.01(-0.08%)
Apr 23, 2003	11.80	11.94	11.69	11.80	274,400	+0.00(+0.00%)
Apr 22, 2003	11.43	11.90	11.37	11.80	227,300	+0.37(+3.24%)
Apr 21, 2003	11.09	11.45	10.94	11.43	273,800	+0.44(+4.00%)
Apr 17, 2003	10.45	10.99	10.26	10.99	150,200	+0.64(+6.18%)
Apr 16, 2003	10.65	10.85	10.34	10.35	74,400	-0.20(-1.90%)
Apr 15, 2003	10.64	10.70	10.33	10.55	125,200	-0.11(-1.03%)
Apr 14, 2003	10.32	10.66	10.20	10.66	167,200	+0.44(+4.31%)
Apr 11, 2003	10.20	10.41	10.10	10.22	63,000	+0.09(+0.89%)
Apr 10, 2003	10.25	10.25	10.00	10.13	84,500	-0.02(-0.20%)
Apr 09, 2003	9.940	10.20	9.940	10.15	108,400	+0.25(+2.53%)
Apr 08, 2003	10.00	10.11	9.650	9.900	113,500	-0.18(-1.79%)
Apr 07, 2003	10.00	10.24	10.00	10.08	129,700	+0.18(+1.82%)
Apr 04, 2003	9.920	10.10	9.730	9.900	75,400	+0.08(+0.81%)
Apr 03, 2003	9.880	10.00	9.650	9.820	73,800	+0.04(+0.41%)
Apr 02, 2003	10.00	10.15	9.750	9.780	87,600	-0.08(-0.81%)
Apr 01, 2003	9.650	9.860	9.550	9.860	80,600	+0.25(+2.60%)
Mar 31, 2003	9.820	9.850	9.610	9.610	102,200	-0.31(-3.13%)
Mar 28, 2003	9.890	9.920	9.760	9.920	79,900	+0.04(+0.40%)
Mar 27, 2003	9.650	9.970	9.550	9.880	64,600	+0.24(+2.49%)
Mar 26, 2003	10.00	10.10	9.640	9.640	142,900	-0.41(-4.08%)
Mar 25, 2003	9.780	10.11	9.720	10.05	125,400	+0.27(+2.76%)
Mar 24, 2003	10.35	10.60	9.740	9.780	125,600	-0.22(-2.20%)
Mar 21, 2003	9.910	10.30	9.750	10.00	203,700	+0.09(+0.91%)
Mar 20, 2003	9.890	10.06	9.550	9.910	120,700	-0.08(-0.80%)
Mar 19, 2003	9.980	10.13	9.880	9.990	91,500	+0.01(+0.10%)
Mar 18, 2003	9.900	10.08	9.810	9.980	171,500	+0.00(+0.00%)
Mar 17, 2003	9.200	10.09	9.180	9.980	165,900	+0.73(+7.89%)
Mar 14, 2003	9.290	9.640	9.210	9.250	132,400	-0.14(-1.49%)
Mar 13, 2003	8.750	9.390	8.730	9.390	213,700	+0.97(+11.52%)
Mar 12, 2003	8.460	8.630	7.920	8.420	186,100	-0.07(-0.82%)
Mar 11, 2003	8.450	8.850	8.320	8.490	284,100	+0.05(+0.59%)
Mar 10, 2003	9.050	9.060	8.440	8.440	310,300	-0.66(-7.25%)
Mar 07, 2003	9.110	9.270	8.990	9.100	205,500	-0.11(-1.19%)
Mar 06, 2003	9.440	9.470	9.170	9.210	140,200	-0.33(-3.46%)
Mar 05, 2003	9.670	9.730	9.400	9.540	184,800	-0.15(-1.55%)
Mar 04, 2003	9.740	9.900	9.630	9.690	145,900	-0.04(-0.41%)
Mar 03, 2003	10.15	10.15	9.530	9.730	408,500	-0.32(-3.18%)
Feb 28, 2003	10.45	10.49	9.970	10.05	181,500	-0.39(-3.74%)
Feb 27, 2003	10.40	10.63	9.980	10.44	233,600	+0.14(+1.36%)
Feb 26, 2003	10.90	11.07	10.20	10.30	293,400	-0.50(-4.63%)
Feb 25, 2003	10.60	11.05	10.51	10.80	376,000	-0.09(-0.83%)
Feb 24, 2003	10.90	11.07	10.68	10.89	182,600	+0.04(+0.37%)
Feb 21, 2003	10.80	11.09	10.70	10.85	113,700	+0.10(+0.93%)
Feb 20, 2003	11.08	11.18	10.60	10.75	245,500	-0.43(-3.85%)
Feb 19, 2003	11.60	11.60	11.15	11.18	121,400	-0.43(-3.70%)
Feb 18, 2003	11.54	12.10	11.33	11.61	165,100	+0.07(+0.61%)
Feb 14, 2003	11.15	11.85	11.15	11.54	224,400	+0.35(+3.13%)
Feb 13, 2003	11.25	11.31	10.90	11.19	307,700	-0.31(-2.70%)
Feb 12, 2003	12.04	12.09	11.40	11.50	262,000	-0.53(-4.41%)
Feb 11, 2003	12.54	12.62	11.86	12.03	401,800	-0.56(-4.45%)
Feb 10, 2003	12.93	13.07	12.35	12.59	290,800	-0.34(-2.63%)
Feb 07, 2003	13.45	13.80	12.85	12.93	572,300	-1.25(-8.82%)
Feb 06, 2003	14.37	14.51	14.10	14.18	86,100	-0.29(-2.00%)
Feb 05, 2003	14.54	14.68	14.22	14.47	75,400	-0.07(-0.48%)
Feb 04, 2003	14.66	14.66	14.25	14.54	189,800	-0.22(-1.49%)

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.