Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.01	10.08	10.01	10.03	162,346	+0.08(+0.79%)
Apr 29, 2003	9.946	10.03	9.910	9.954	107,304	+0.01(+0.11%)
Apr 28, 2003	9.939	10.00	9.907	9.943	85,898	+0.06(+0.58%)
Apr 25, 2003	9.979	9.979	9.856	9.885	76,169	-0.05(-0.51%)
Apr 24, 2003	9.950	9.993	9.910	9.936	138,994	-0.07(-0.72%)
Apr 23, 2003	10.05	10.05	9.982	10.01	110,083	-0.03(-0.32%)
Apr 22, 2003	10.00	10.04	9.968	10.04	123,427	+0.06(+0.58%)
Apr 21, 2003	10.05	10.05	9.964	9.982	70,331	-0.08(-0.79%)
Apr 17, 2003	10.04	10.06	9.964	10.06	60,045	+0.06(+0.61%)
Apr 16, 2003	10.17	10.17	9.961	10.00	88,956	-0.15(-1.45%)
Apr 15, 2003	10.11	10.18	10.08	10.15	156,230	+0.01(+0.14%)
Apr 14, 2003	10.11	10.18	10.09	10.13	112,307	-0.02(-0.18%)
Apr 11, 2003	10.18	10.18	10.07	10.15	60,601	+0.04(+0.36%)
Apr 10, 2003	9.986	10.13	9.986	10.12	259,920	+0.13(+1.30%)
Apr 09, 2003	10.01	10.04	9.925	9.986	80,061	-0.04(-0.36%)
Apr 08, 2003	9.867	10.04	9.867	10.02	175,967	+0.18(+1.87%)
Apr 07, 2003	9.835	9.885	9.767	9.838	579,052	+0.00(+0.04%)
Apr 04, 2003	9.846	9.882	9.752	9.835	68,663	-0.05(-0.47%)
Apr 03, 2003	9.914	9.914	9.835	9.882	196,538	-0.12(-1.22%)
Apr 02, 2003	9.993	10.04	9.907	10.00	393,355	+0.19(+1.98%)
Apr 01, 2003	9.874	9.907	9.792	9.810	187,365	-0.01(-0.15%)
Mar 31, 2003	9.803	9.903	9.759	9.824	86,732	-0.11(-1.09%)
Mar 28, 2003	9.954	9.975	9.892	9.932	156,786	-0.15(-1.50%)
Mar 27, 2003	10.24	10.24	10.04	10.08	98,964	-0.16(-1.58%)
Mar 26, 2003	10.19	10.28	10.14	10.24	169,017	+0.09(+0.92%)
Mar 25, 2003	10.09	10.15	9.986	10.15	197,928	+0.03(+0.32%)
Mar 24, 2003	10.20	10.21	10.06	10.12	128,431	-0.15(-1.47%)
Mar 21, 2003	10.22	10.28	10.19	10.27	102,300	+0.12(+1.21%)
Mar 20, 2003	10.03	10.21	10.00	10.15	192,646	+0.10(+1.00%)
Mar 19, 2003	10.03	10.08	9.972	10.05	172,909	-0.01(-0.11%)
Mar 18, 2003	10.00	10.11	9.964	10.06	226,005	+0.10(+0.97%)
Mar 17, 2003	9.752	10.02	9.713	9.961	220,723	+0.17(+1.69%)
Mar 14, 2003	9.767	9.820	9.734	9.795	159,566	+0.05(+0.52%)
Mar 13, 2003	9.795	9.810	9.709	9.745	372,506	+0.00(+0.04%)
Mar 12, 2003	9.928	9.928	9.720	9.741	177,913	-0.24(-2.41%)
Mar 11, 2003	10.04	10.19	9.979	9.982	98,964	-0.05(-0.50%)
Mar 10, 2003	10.14	10.23	10.03	10.03	177,079	-0.13(-1.27%)
Mar 07, 2003	10.05	10.20	10.04	10.16	103,690	+0.13(+1.25%)
Mar 06, 2003	10.09	10.13	10.04	10.04	202,932	-0.11(-1.10%)
Mar 05, 2003	10.11	10.24	10.07	10.15	65,605	+0.05(+0.53%)
Mar 04, 2003	10.11	10.18	10.04	10.09	96,740	+0.05(+0.54%)
Mar 03, 2003	10.27	10.36	10.03	10.04	293,557	-0.19(-1.90%)
Feb 28, 2003	10.40	10.47	10.16	10.23	172,075	-0.15(-1.45%)
Feb 27, 2003	10.23	10.41	10.21	10.39	284,383	+0.16(+1.58%)
Feb 26, 2003	10.21	10.24	10.14	10.22	164,569	-0.03(-0.32%)
Feb 25, 2003	9.982	10.27	9.900	10.26	222,669	+0.28(+2.78%)
Feb 24, 2003	10.08	10.14	9.943	9.979	143,164	-0.10(-1.00%)
Feb 21, 2003	10.08	10.13	10.05	10.08	77,837	+0.02(+0.21%)
Feb 20, 2003	10.01	10.08	10.01	10.06	72,833	+0.11(+1.08%)
Feb 19, 2003	9.990	10.00	9.896	9.950	90,902	-0.06(-0.65%)
Feb 18, 2003	9.831	10.10	9.831	10.01	216,276	+0.33(+3.38%)
Feb 14, 2003	9.587	9.727	9.587	9.687	71,721	+0.11(+1.13%)
Feb 13, 2003	9.493	9.637	9.493	9.579	117,033	+0.11(+1.18%)
Feb 12, 2003	9.486	9.511	9.421	9.468	97,018	-0.03(-0.27%)
Feb 11, 2003	9.396	9.533	9.396	9.493	139,828	+0.12(+1.31%)
Feb 10, 2003	9.443	9.443	9.234	9.371	286,607	-0.09(-0.99%)
Feb 07, 2003	9.547	9.579	9.443	9.464	175,411	-0.07(-0.72%)
Feb 06, 2003	9.612	9.612	9.529	9.533	39,752	-0.10(-1.01%)
Feb 05, 2003	9.684	9.723	9.623	9.630	93,126	-0.09(-0.89%)
Feb 04, 2003	9.695	9.723	9.633	9.716	207,936	-0.02(-0.18%)

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.