Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.86	13.86	12.86	13.60	12,303,731	+0.92(+7.26%)
Apr 29, 2003	12.58	12.76	12.52	12.68	7,493,882	+0.17(+1.34%)
Apr 28, 2003	12.72	12.72	12.51	12.51	4,300,618	-0.17(-1.32%)
Apr 25, 2003	12.62	12.76	12.55	12.68	1,855,787	-0.04(-0.33%)
Apr 24, 2003	12.87	12.95	12.72	12.72	1,479,181	-0.21(-1.62%)
Apr 23, 2003	12.93	13.01	12.87	12.93	2,102,158	+0.06(+0.49%)
Apr 22, 2003	12.70	12.97	12.60	12.87	2,083,997	+0.17(+1.35%)
Apr 21, 2003	12.76	12.78	12.68	12.70	611,267	-0.07(-0.52%)
Apr 17, 2003	12.80	12.81	12.57	12.76	1,227,075	+0.00(+0.00%)
Apr 16, 2003	12.53	12.80	12.53	12.76	3,689,112	+0.25(+2.01%)
Apr 15, 2003	12.55	12.56	12.44	12.51	2,055,082	-0.03(-0.27%)
Apr 14, 2003	12.36	12.55	12.33	12.55	1,137,703	+0.18(+1.49%)
Apr 11, 2003	12.26	12.43	12.16	12.36	6,121,756	+0.10(+0.82%)
Apr 10, 2003	12.20	12.31	12.10	12.26	1,159,687	+0.07(+0.55%)
Apr 09, 2003	12.43	12.47	12.14	12.19	2,346,139	-0.17(-1.39%)
Apr 08, 2003	12.26	12.40	12.14	12.37	1,256,945	+0.00(+0.00%)
Apr 07, 2003	12.74	12.74	12.37	12.37	1,528,646	-0.15(-1.24%)
Apr 04, 2003	12.51	12.55	12.31	12.52	1,835,953	+0.18(+1.49%)
Apr 03, 2003	12.60	12.60	12.29	12.34	2,396,321	-0.21(-1.67%)
Apr 02, 2003	12.55	12.60	12.49	12.55	4,069,302	+0.20(+1.63%)
Apr 01, 2003	12.77	12.77	12.22	12.35	4,164,887	-0.36(-2.83%)
Mar 31, 2003	12.70	12.81	12.60	12.70	2,643,409	-0.27(-2.06%)
Mar 28, 2003	12.64	12.97	12.58	12.97	3,108,192	+0.24(+1.87%)
Mar 27, 2003	12.68	12.85	12.64	12.73	2,372,664	+0.03(+0.26%)
Mar 26, 2003	12.53	12.86	12.53	12.70	1,504,033	+0.13(+1.00%)
Mar 25, 2003	12.58	12.70	12.47	12.58	1,801,064	-0.00(-0.03%)
Mar 24, 2003	12.83	12.83	12.44	12.58	1,358,027	-0.35(-2.72%)
Mar 21, 2003	12.83	12.99	12.73	12.93	1,658,642	+0.29(+2.32%)
Mar 20, 2003	12.50	12.74	12.43	12.64	2,498,120	+0.10(+0.80%)
Mar 19, 2003	12.34	12.56	12.32	12.54	1,684,689	+0.15(+1.22%)
Mar 18, 2003	12.37	12.55	12.32	12.39	2,344,466	-0.00(-0.03%)
Mar 17, 2003	11.86	12.43	11.83	12.39	3,138,302	+0.50(+4.19%)
Mar 14, 2003	11.79	11.95	11.72	11.89	1,635,702	+0.11(+0.96%)
Mar 13, 2003	11.61	11.78	11.57	11.78	1,376,427	+0.28(+2.44%)
Mar 12, 2003	11.34	11.55	11.30	11.50	2,191,291	+0.19(+1.66%)
Mar 11, 2003	11.55	11.60	11.30	11.31	2,221,162	-0.22(-1.92%)
Mar 10, 2003	11.59	11.64	11.46	11.53	1,718,383	-0.16(-1.40%)
Mar 07, 2003	11.47	11.82	11.40	11.70	1,731,765	+0.10(+0.90%)
Mar 06, 2003	11.72	11.78	11.51	11.59	2,964,337	-0.16(-1.39%)
Mar 05, 2003	11.75	11.83	11.60	11.76	3,139,975	-0.05(-0.39%)
Mar 04, 2003	11.82	11.88	11.76	11.80	3,285,503	-0.22(-1.84%)
Mar 03, 2003	11.84	12.13	11.79	12.02	4,778,306	+0.28(+2.42%)
Feb 28, 2003	11.95	11.98	11.72	11.74	2,911,287	-0.26(-2.13%)
Feb 27, 2003	12.00	12.09	11.93	11.99	1,466,994	+0.00(+0.00%)
Feb 26, 2003	11.99	12.12	11.93	11.99	2,164,049	+0.01(+0.11%)
Feb 25, 2003	12.05	12.06	11.85	11.98	1,544,179	-0.10(-0.80%)
Feb 24, 2003	11.91	12.17	11.91	12.08	2,393,454	+0.07(+0.56%)
Feb 21, 2003	12.01	12.09	11.94	12.01	1,531,036	-0.01(-0.07%)
Feb 20, 2003	12.05	12.14	11.96	12.02	1,396,022	-0.05(-0.38%)
Feb 19, 2003	12.21	12.25	12.00	12.06	1,132,685	-0.11(-0.93%)
Feb 18, 2003	12.19	12.26	12.07	12.18	2,170,023	-0.01(-0.10%)
Feb 14, 2003	12.11	12.19	12.04	12.19	1,725,791	+0.02(+0.14%)
Feb 13, 2003	12.26	12.49	12.09	12.17	2,715,815	-0.03(-0.27%)
Feb 12, 2003	12.15	12.28	12.07	12.21	2,561,445	+0.03(+0.21%)
Feb 11, 2003	12.28	12.30	12.08	12.18	2,728,002	-0.10(-0.82%)
Feb 10, 2003	12.22	12.37	12.12	12.28	3,447,998	-0.01(-0.07%)
Feb 07, 2003	12.25	12.41	12.14	12.29	1,984,827	-0.05(-0.44%)
Feb 06, 2003	12.45	12.50	12.28	12.35	2,393,693	-0.13(-1.01%)
Feb 05, 2003	12.47	12.55	12.45	12.47	1,631,640	-0.04(-0.33%)
Feb 04, 2003	12.49	12.51	12.35	12.51	2,661,093	-0.10(-0.80%)

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.