Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.70	11.80	11.69	11.69	1,292,662	-0.05(-0.43%)
Apr 29, 2003	11.67	11.77	11.62	11.74	837,594	+0.05(+0.41%)
Apr 28, 2003	11.58	11.74	11.57	11.69	1,065,546	+0.14(+1.24%)
Apr 25, 2003	11.60	11.62	11.52	11.55	993,840	-0.02(-0.14%)
Apr 24, 2003	11.53	11.61	11.51	11.57	1,010,860	+0.07(+0.64%)
Apr 23, 2003	11.53	11.54	11.35	11.49	1,272,573	-0.02(-0.19%)
Apr 22, 2003	11.38	11.52	11.29	11.52	1,623,571	+0.14(+1.21%)
Apr 21, 2003	11.52	11.58	11.35	11.38	1,422,961	-0.10(-0.87%)
Apr 17, 2003	11.27	11.59	11.24	11.48	2,087,567	+0.21(+1.86%)
Apr 16, 2003	11.56	11.56	11.23	11.27	1,412,079	-0.33(-2.84%)
Apr 15, 2003	11.55	11.61	11.48	11.60	1,018,114	+0.05(+0.45%)
Apr 14, 2003	11.37	11.59	11.37	11.55	759,470	+0.21(+1.85%)
Apr 11, 2003	11.43	11.56	11.31	11.34	833,129	-0.04(-0.38%)
Apr 10, 2003	11.42	11.46	11.35	11.38	554,675	-0.02(-0.17%)
Apr 09, 2003	11.58	11.64	11.34	11.40	1,090,379	-0.00(-0.01%)
Apr 08, 2003	11.41	11.49	11.30	11.40	934,690	+0.02(+0.19%)
Apr 07, 2003	11.52	11.62	11.34	11.38	1,263,645	-0.04(-0.31%)
Apr 04, 2003	11.41	11.51	11.34	11.42	1,446,956	+0.05(+0.43%)
Apr 03, 2003	11.50	11.54	11.34	11.37	1,627,477	-0.12(-1.01%)
Apr 02, 2003	11.40	11.56	11.35	11.48	1,500,526	+0.23(+2.01%)
Apr 01, 2003	11.25	11.29	11.19	11.26	1,464,534	+0.03(+0.26%)
Mar 31, 2003	11.24	11.31	11.07	11.23	1,404,546	-0.05(-0.45%)
Mar 28, 2003	11.36	11.39	11.24	11.28	1,835,899	-0.08(-0.68%)
Mar 27, 2003	11.42	11.44	11.29	11.36	2,504,133	-0.28(-2.43%)
Mar 26, 2003	11.74	11.74	11.60	11.64	1,174,082	-0.10(-0.84%)
Mar 25, 2003	11.52	11.74	11.52	11.74	1,171,850	+0.17(+1.49%)
Mar 24, 2003	11.80	11.80	11.51	11.57	996,072	-0.27(-2.30%)
Mar 21, 2003	11.80	11.87	11.73	11.84	1,733,501	+0.15(+1.24%)
Mar 20, 2003	11.63	11.71	11.54	11.69	1,142,554	+0.06(+0.55%)
Mar 19, 2003	11.53	11.63	11.49	11.63	1,414,311	+0.10(+0.87%)
Mar 18, 2003	11.59	11.61	11.44	11.53	1,115,490	-0.06(-0.49%)
Mar 17, 2003	11.24	11.59	11.24	11.59	918,507	+0.36(+3.24%)
Mar 14, 2003	11.23	11.35	11.18	11.22	1,167,665	+0.04(+0.37%)
Mar 13, 2003	11.06	11.21	11.05	11.18	1,011,976	+0.20(+1.78%)
Mar 12, 2003	10.96	11.07	10.88	10.99	1,736,012	-0.07(-0.63%)
Mar 11, 2003	11.03	11.19	11.00	11.06	1,205,611	+0.07(+0.60%)
Mar 10, 2003	11.26	11.29	10.99	10.99	1,339,536	-0.31(-2.77%)
Mar 07, 2003	11.26	11.33	11.16	11.30	1,804,370	-0.01(-0.06%)
Mar 06, 2003	11.33	11.35	11.24	11.31	1,519,499	-0.06(-0.54%)
Mar 05, 2003	11.27	11.37	11.16	11.37	1,972,615	+0.10(+0.87%)
Mar 04, 2003	11.59	11.59	11.27	11.27	2,008,049	-0.32(-2.78%)
Mar 03, 2003	11.62	11.70	11.59	11.59	1,144,507	+0.02(+0.14%)
Feb 28, 2003	11.68	11.73	11.57	11.58	1,867,427	-0.08(-0.68%)
Feb 27, 2003	11.52	11.75	11.50	11.66	1,518,941	+0.10(+0.88%)
Feb 26, 2003	11.66	11.66	11.55	11.56	1,336,188	-0.10(-0.88%)
Feb 25, 2003	11.46	11.68	11.41	11.66	1,186,917	+0.18(+1.55%)
Feb 24, 2003	11.62	11.64	11.48	11.48	1,403,709	-0.14(-1.23%)
Feb 21, 2003	11.55	11.65	11.53	11.62	1,467,882	+0.09(+0.79%)
Feb 20, 2003	11.59	11.64	11.53	11.53	2,126,071	-0.11(-0.97%)
Feb 19, 2003	11.70	11.74	11.63	11.64	1,268,109	-0.07(-0.57%)
Feb 18, 2003	11.68	11.74	11.67	11.71	1,248,299	+0.04(+0.38%)
Feb 14, 2003	11.49	11.69	11.49	11.67	1,607,946	+0.15(+1.29%)
Feb 13, 2003	11.42	11.56	11.38	11.52	1,394,502	+0.13(+1.18%)
Feb 12, 2003	11.42	11.56	11.37	11.38	959,243	-0.08(-0.66%)
Feb 11, 2003	11.67	11.67	11.44	11.46	866,053	-0.17(-1.48%)
Feb 10, 2003	11.57	11.64	11.48	11.63	689,438	+0.08(+0.68%)
Feb 07, 2003	11.55	11.63	11.49	11.55	1,715,086	+0.01(+0.09%)
Feb 06, 2003	11.49	11.57	11.49	11.54	1,780,933	+0.00(+0.03%)
Feb 05, 2003	11.49	11.62	11.46	11.54	2,321,938	+0.05(+0.45%)
Feb 04, 2003	11.58	11.60	11.46	11.49	1,952,805	-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.