Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.77	11.85	11.36	11.57	256,277	-0.20(-1.70%)
Apr 29, 2003	11.88	12.36	11.77	11.77	268,538	-0.08(-0.70%)
Apr 28, 2003	11.36	12.00	11.36	11.85	217,932	+0.49(+4.31%)
Apr 25, 2003	11.74	11.78	11.25	11.36	219,495	-0.59(-4.93%)
Apr 24, 2003	11.26	12.03	11.23	11.95	419,877	+0.48(+4.21%)
Apr 23, 2003	11.31	11.73	11.19	11.47	352,081	+0.27(+2.38%)
Apr 22, 2003	10.73	11.37	10.61	11.21	283,684	+0.39(+3.62%)
Apr 21, 2003	10.98	10.98	10.27	10.81	303,518	+0.08(+0.78%)
Apr 17, 2003	10.15	10.93	10.09	10.73	382,974	+0.60(+5.92%)
Apr 16, 2003	10.52	10.67	10.01	10.13	341,743	-0.06(-0.58%)
Apr 15, 2003	10.14	10.22	9.933	10.19	139,197	+0.02(+0.25%)
Apr 14, 2003	10.04	10.18	9.858	10.17	160,113	+0.12(+1.16%)
Apr 11, 2003	10.27	10.36	9.875	10.05	127,057	-0.12(-1.15%)
Apr 10, 2003	9.925	10.24	9.808	10.17	177,182	+0.18(+1.83%)
Apr 09, 2003	10.63	10.63	9.916	9.983	322,270	-0.60(-5.66%)
Apr 08, 2003	11.04	11.05	10.51	10.58	281,641	-0.45(-4.07%)
Apr 07, 2003	11.31	11.50	11.03	11.03	245,459	+0.17(+1.53%)
Apr 04, 2003	11.31	11.31	10.75	10.86	279,477	-0.28(-2.54%)
Apr 03, 2003	11.23	11.35	10.92	11.15	327,439	+0.05(+0.46%)
Apr 02, 2003	10.68	11.21	10.67	11.10	307,485	+0.67(+6.47%)
Apr 01, 2003	10.48	10.59	10.28	10.42	273,106	+0.02(+0.24%)
Mar 31, 2003	10.31	10.61	10.09	10.40	442,893	-0.08(-0.72%)
Mar 28, 2003	10.72	10.83	10.42	10.47	232,994	-0.26(-2.39%)
Mar 27, 2003	10.41	10.80	10.32	10.73	228,517	+0.14(+1.34%)
Mar 26, 2003	10.55	10.68	10.36	10.59	223,886	+0.07(+0.71%)
Mar 25, 2003	10.37	10.64	10.23	10.52	253,979	+0.06(+0.56%)
Mar 24, 2003	10.52	10.52	10.26	10.46	235,848	-0.28(-2.63%)
Mar 21, 2003	11.01	11.15	10.69	10.74	207,167	-0.06(-0.54%)
Mar 20, 2003	10.80	11.02	10.62	10.80	251,714	-0.05(-0.46%)
Mar 19, 2003	11.09	11.21	10.80	10.85	357,009	-0.29(-2.61%)
Mar 18, 2003	11.42	11.44	10.92	11.14	800,248	-0.17(-1.47%)
Mar 17, 2003	10.02	11.37	9.966	11.31	636,226	+1.26(+12.50%)
Mar 14, 2003	10.61	10.61	9.916	10.05	501,281	-0.40(-3.82%)
Mar 13, 2003	9.941	10.57	9.792	10.45	408,217	+0.72(+7.35%)
Mar 12, 2003	9.750	9.933	8.885	9.733	418,037	+0.02(+0.26%)
Mar 11, 2003	9.683	9.841	9.609	9.708	382,974	+0.02(+0.17%)
Mar 10, 2003	9.534	9.775	9.392	9.692	472,647	-0.04(-0.41%)
Mar 07, 2003	9.650	9.833	9.201	9.732	340,421	-0.04(-0.44%)
Mar 06, 2003	9.841	9.983	9.650	9.775	263,490	-0.12(-1.18%)
Mar 05, 2003	9.950	10.04	9.675	9.891	468,560	-0.06(-0.59%)
Mar 04, 2003	10.69	10.71	9.891	9.950	625,308	-0.71(-6.64%)
Mar 03, 2003	11.11	11.22	10.62	10.66	287,891	-0.37(-3.32%)
Feb 28, 2003	11.16	11.20	10.89	11.02	278,756	-0.09(-0.82%)
Feb 27, 2003	10.93	11.16	10.85	11.11	230,433	+0.21(+1.91%)
Feb 26, 2003	11.19	11.31	10.81	10.91	214,326	-0.31(-2.74%)
Feb 25, 2003	11.34	11.34	10.66	11.21	471,565	-0.19(-1.68%)
Feb 24, 2003	11.65	11.75	11.35	11.41	149,535	-0.24(-2.07%)
Feb 21, 2003	11.66	11.72	11.33	11.65	233,438	-0.07(-0.57%)
Feb 20, 2003	11.43	11.79	11.35	11.71	469,041	+0.29(+2.55%)
Feb 19, 2003	11.31	11.42	11.02	11.42	490,437	+0.28(+2.54%)
Feb 18, 2003	11.51	11.60	11.12	11.14	250,387	-0.08(-0.74%)
Feb 14, 2003	10.84	11.34	10.80	11.22	357,731	+0.37(+3.37%)
Feb 13, 2003	10.80	10.89	10.47	10.86	341,864	+0.15(+1.40%)
Feb 12, 2003	10.72	10.98	10.49	10.71	643,219	-0.20(-1.83%)
Feb 11, 2003	11.31	11.41	10.75	10.91	677,958	-0.32(-2.89%)
Feb 10, 2003	10.80	11.31	10.62	11.23	530,947	+0.44(+4.09%)
Feb 07, 2003	10.86	11.03	10.70	10.79	702,360	+0.01(+0.08%)
Feb 06, 2003	10.85	11.06	10.67	10.78	434,542	-0.07(-0.69%)
Feb 05, 2003	10.49	11.81	10.43	10.86	1,610,992	+0.87(+8.75%)
Feb 04, 2003	10.73	10.76	9.866	9.983	1,165,391	-0.84(-7.76%)

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.