Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.861	9.967	9.861	9.921	38,922	-0.04(-0.45%)
Apr 29, 2003	9.910	9.967	9.880	9.965	144,337	+0.18(+1.83%)
Apr 28, 2003	9.712	9.828	9.712	9.786	109,740	+0.16(+1.69%)
Apr 25, 2003	9.758	9.758	9.623	9.623	102,712	-0.16(-1.66%)
Apr 24, 2003	9.850	9.850	9.749	9.786	657,899	-0.13(-1.29%)
Apr 23, 2003	9.895	9.913	9.867	9.913	80,548	-0.07(-0.67%)
Apr 22, 2003	9.847	9.980	9.813	9.980	56,762	+0.25(+2.53%)
Apr 21, 2003	9.773	9.774	9.697	9.734	56,221	-0.05(-0.53%)
Apr 17, 2003	9.712	9.800	9.712	9.786	45,409	+0.14(+1.48%)
Apr 16, 2003	9.774	9.774	9.643	9.643	37,841	-0.04(-0.36%)
Apr 15, 2003	9.675	9.682	9.651	9.678	381,657	+0.03(+0.35%)
Apr 14, 2003	9.601	9.645	9.560	9.645	30,273	+0.01(+0.10%)
Apr 11, 2003	9.675	9.675	9.573	9.636	74,061	+0.03(+0.29%)
Apr 10, 2003	9.601	9.608	9.545	9.608	62,168	+0.05(+0.52%)
Apr 09, 2003	9.564	9.617	9.549	9.558	61,086	-0.08(-0.84%)
Apr 08, 2003	9.630	9.647	9.601	9.639	196,775	+0.00(+0.00%)
Apr 07, 2003	9.793	9.800	9.639	9.639	55,680	-0.03(-0.33%)
Apr 04, 2003	9.619	9.671	9.601	9.671	141,094	+0.17(+1.75%)
Apr 03, 2003	9.565	9.565	9.454	9.504	50,275	-0.12(-1.21%)
Apr 02, 2003	9.569	9.621	9.530	9.621	51,356	+0.09(+0.99%)
Apr 01, 2003	9.486	9.527	9.464	9.527	23,786	+0.00(+0.02%)
Mar 31, 2003	9.456	9.525	9.417	9.525	229,751	-0.06(-0.68%)
Mar 28, 2003	9.597	9.597	9.582	9.589	31,894	+0.03(+0.31%)
Mar 27, 2003	9.564	9.564	9.510	9.560	14,055	-0.06(-0.60%)
Mar 26, 2003	9.608	9.617	9.538	9.617	56,762	+0.07(+0.72%)
Mar 25, 2003	9.475	9.554	9.475	9.549	80,007	+0.21(+2.30%)
Mar 24, 2003	9.408	9.449	9.332	9.334	103,252	-0.21(-2.21%)
Mar 21, 2003	9.571	9.571	9.530	9.545	154,609	+0.01(+0.14%)
Mar 20, 2003	9.508	9.562	9.434	9.532	79,466	+0.09(+0.90%)
Mar 19, 2003	9.497	9.506	9.423	9.447	47,031	+0.08(+0.85%)
Mar 18, 2003	9.379	9.395	9.323	9.368	540,591	+0.13(+1.38%)
Mar 17, 2003	9.084	9.236	9.083	9.240	130,823	+0.06(+0.71%)
Mar 14, 2003	9.221	9.238	9.168	9.175	135,147	+0.03(+0.32%)
Mar 13, 2003	9.018	9.146	8.988	9.146	353,546	+0.09(+0.94%)
Mar 12, 2003	9.073	9.073	9.011	9.060	112,443	-0.07(-0.79%)
Mar 11, 2003	9.173	9.173	9.131	9.133	52,437	-0.05(-0.58%)
Mar 10, 2003	9.214	9.255	9.186	9.186	43,247	-0.10(-1.12%)
Mar 07, 2003	9.360	9.360	9.288	9.290	57,843	-0.13(-1.37%)
Mar 06, 2003	9.545	9.545	9.388	9.419	36,760	-0.11(-1.18%)
Mar 05, 2003	9.445	9.532	9.445	9.532	12,433	+0.02(+0.19%)
Mar 04, 2003	9.543	9.543	9.491	9.514	16,217	-0.03(-0.33%)
Mar 03, 2003	9.510	9.560	9.499	9.545	47,031	+0.09(+0.92%)
Feb 28, 2003	9.399	9.458	9.399	9.458	34,057	+0.06(+0.61%)
Feb 27, 2003	9.401	9.440	9.393	9.401	129,201	+0.00(+0.00%)
Feb 26, 2003	9.442	9.442	9.382	9.401	38,382	+0.01(+0.08%)
Feb 25, 2003	9.364	9.393	9.329	9.393	81,088	-0.06(-0.65%)
Feb 24, 2003	9.356	9.497	9.340	9.454	188,666	+0.05(+0.55%)
Feb 21, 2003	9.405	9.421	9.373	9.403	9,730	+0.04(+0.47%)
Feb 20, 2003	9.373	9.373	9.342	9.358	95,684	-0.04(-0.47%)
Feb 19, 2003	9.388	9.419	9.364	9.403	92,981	-0.00(-0.04%)
Feb 18, 2003	9.343	9.434	9.343	9.406	94,062	+0.18(+1.90%)
Feb 14, 2003	9.266	9.275	9.229	9.231	189,207	-0.06(-0.68%)
Feb 13, 2003	9.242	9.297	9.242	9.294	52,437	-0.10(-1.08%)
Feb 12, 2003	9.423	9.430	9.395	9.395	71,358	+0.02(+0.18%)
Feb 11, 2003	9.362	9.397	9.343	9.379	42,706	-0.02(-0.26%)
Feb 10, 2003	9.416	9.442	9.373	9.403	29,732	-0.00(-0.04%)
Feb 07, 2003	9.449	9.451	9.373	9.406	17,839	+0.01(+0.12%)
Feb 06, 2003	9.353	9.395	9.353	9.395	12,433	-0.06(-0.63%)
Feb 05, 2003	9.527	9.527	9.436	9.454	120,011	-0.09(-0.95%)
Feb 04, 2003	9.503	9.553	9.503	9.545	44,328	+0.02(+0.21%)

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.