Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.38	11.60	11.32	11.48	30,125,462	-0.02(-0.13%)
Apr 29, 2003	11.63	11.67	11.38	11.49	24,212,350	-0.13(-1.12%)
Apr 28, 2003	11.47	11.79	11.44	11.62	20,554,914	+0.05(+0.45%)
Apr 25, 2003	11.64	11.88	11.47	11.57	40,466,040	-0.71(-5.74%)
Apr 24, 2003	12.30	12.30	11.99	12.28	18,159,598	-0.02(-0.18%)
Apr 23, 2003	12.20	12.30	12.01	12.30	17,962,868	+0.10(+0.83%)
Apr 22, 2003	12.05	12.31	11.97	12.20	18,148,340	+0.12(+0.99%)
Apr 21, 2003	12.01	12.13	11.95	12.08	14,867,745	+0.07(+0.56%)
Apr 17, 2003	11.86	12.03	11.69	12.01	20,982,946	+0.18(+1.55%)
Apr 16, 2003	12.08	12.09	11.73	11.83	33,948,000	-0.28(-2.31%)
Apr 15, 2003	12.24	12.29	11.91	12.11	42,726,540	+0.36(+3.08%)
Apr 14, 2003	11.29	12.05	11.14	11.75	66,404,452	+0.33(+2.91%)
Apr 11, 2003	11.23	11.49	11.13	11.41	26,807,344	+0.18(+1.63%)
Apr 10, 2003	11.51	11.51	11.01	11.23	31,155,472	-0.07(-0.66%)
Apr 09, 2003	11.38	11.64	11.29	11.30	48,629,736	+0.11(+1.00%)
Apr 08, 2003	10.98	11.54	10.98	11.19	57,544,700	+0.37(+3.38%)
Apr 07, 2003	10.81	11.23	10.58	10.83	51,946,516	+0.27(+2.54%)
Apr 04, 2003	10.84	10.91	10.48	10.56	88,982,400	-0.52(-4.71%)
Apr 03, 2003	11.34	11.72	10.69	11.08	83,978,152	+0.02(+0.17%)
Apr 02, 2003	10.52	11.07	10.52	11.06	66,972,124	+0.58(+5.52%)
Apr 01, 2003	10.56	11.01	10.35	10.48	107,845,288	-0.69(-6.21%)
Mar 31, 2003	11.32	11.33	10.34	11.18	104,349,472	-0.81(-6.75%)
Mar 28, 2003	12.42	12.42	11.77	11.99	34,905,108	-0.44(-3.51%)
Mar 27, 2003	12.33	12.54	12.29	12.42	15,838,522	-0.04(-0.30%)
Mar 26, 2003	12.48	12.82	12.35	12.46	27,297,556	-0.02(-0.15%)
Mar 25, 2003	12.53	12.64	12.36	12.48	28,018,000	-0.05(-0.42%)
Mar 24, 2003	12.07	12.57	12.07	12.53	38,630,352	-0.54(-4.14%)
Mar 21, 2003	13.03	13.10	12.85	13.07	26,235,652	+0.28(+2.19%)
Mar 20, 2003	12.65	12.99	12.50	12.79	25,076,186	+0.18(+1.42%)
Mar 19, 2003	12.32	12.68	12.32	12.61	39,480,520	+0.45(+3.71%)
Mar 18, 2003	12.83	12.83	11.85	12.16	95,612,472	-0.79(-6.11%)
Mar 17, 2003	12.95	13.01	12.72	12.95	40,042,832	-0.08(-0.60%)
Mar 14, 2003	13.36	13.38	13.01	13.03	33,473,868	-0.29(-2.21%)
Mar 13, 2003	13.46	13.53	13.22	13.33	28,488,916	+0.00(+0.00%)
Mar 12, 2003	13.24	13.39	13.16	13.33	18,990,734	-0.14(-1.05%)
Mar 11, 2003	13.34	13.63	13.29	13.47	22,431,608	+0.21(+1.55%)
Mar 10, 2003	13.34	13.58	13.25	13.26	32,723,136	-0.10(-0.75%)
Mar 07, 2003	13.63	13.80	13.26	13.36	49,994,508	-0.54(-3.92%)
Mar 06, 2003	14.46	14.52	13.90	13.91	39,513,488	-0.64(-4.39%)
Mar 05, 2003	14.43	14.60	14.24	14.55	23,701,230	+0.04(+0.28%)
Mar 04, 2003	14.54	14.61	14.48	14.51	16,560,307	-0.04(-0.26%)
Mar 03, 2003	14.53	14.67	14.47	14.54	16,272,987	+0.12(+0.85%)
Feb 28, 2003	14.44	14.64	14.37	14.42	16,378,855	-0.02(-0.13%)
Feb 27, 2003	14.33	14.45	14.20	14.44	16,766,148	+0.24(+1.66%)
Feb 26, 2003	14.25	14.36	14.20	14.20	16,602,922	+0.01(+0.05%)
Feb 25, 2003	13.80	14.21	13.73	14.20	22,322,522	+0.30(+2.15%)
Feb 24, 2003	13.99	14.00	13.88	13.90	15,597,302	-0.14(-1.01%)
Feb 21, 2003	13.91	14.08	13.87	14.04	20,206,484	+0.23(+1.65%)
Feb 20, 2003	14.02	14.02	13.81	13.81	13,188,584	-0.18(-1.25%)
Feb 19, 2003	14.08	14.16	13.89	13.99	15,130,407	-0.18(-1.29%)
Feb 18, 2003	14.22	14.26	14.01	14.17	14,517,171	-0.06(-0.42%)
Feb 14, 2003	13.98	14.23	13.92	14.23	14,575,600	+0.25(+1.79%)
Feb 13, 2003	13.86	14.02	13.75	13.98	12,486,901	+0.02(+0.16%)
Feb 12, 2003	14.01	14.12	13.92	13.96	9,817,128	-0.05(-0.37%)
Feb 11, 2003	14.24	14.31	13.90	14.01	13,767,780	-0.20(-1.42%)
Feb 10, 2003	14.05	14.29	14.00	14.21	14,395,757	+0.18(+1.25%)
Feb 07, 2003	14.08	14.32	13.88	14.04	21,703,658	+0.03(+0.24%)
Feb 06, 2003	14.10	14.17	13.94	14.00	12,699,442	-0.19(-1.37%)
Feb 05, 2003	14.23	14.33	14.08	14.20	13,251,569	+0.00(+0.03%)
Feb 04, 2003	14.32	14.34	14.04	14.19	16,179,179	-0.13(-0.91%)

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.