Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.70	12.92	12.45	12.81	2,186,933	+0.02(+0.14%)
Apr 29, 2003	12.34	12.85	12.26	12.79	3,539,669	+0.62(+5.07%)
Apr 28, 2003	12.14	12.53	12.11	12.18	2,045,869	+0.00(+0.00%)
Apr 25, 2003	12.30	12.35	12.10	12.18	3,938,380	-0.13(-1.02%)
Apr 24, 2003	12.26	12.36	12.03	12.30	3,338,468	+0.02(+0.15%)
Apr 23, 2003	12.08	12.33	11.94	12.28	4,093,528	+0.43(+3.62%)
Apr 22, 2003	11.72	12.00	11.32	11.85	4,667,395	+0.17(+1.45%)
Apr 21, 2003	11.63	11.78	11.31	11.68	5,306,318	+0.83(+7.67%)
Apr 17, 2003	10.78	11.06	10.69	10.85	1,877,420	+0.13(+1.25%)
Apr 16, 2003	10.60	10.80	10.56	10.72	2,180,562	+0.14(+1.35%)
Apr 15, 2003	10.58	10.77	10.44	10.57	2,467,607	-0.01(-0.09%)
Apr 14, 2003	10.36	10.78	10.36	10.58	2,639,186	+0.23(+2.25%)
Apr 11, 2003	10.28	10.45	10.11	10.35	2,004,735	+0.06(+0.61%)
Apr 10, 2003	10.43	10.55	10.15	10.29	2,809,983	-0.16(-1.54%)
Apr 09, 2003	10.20	10.50	10.15	10.45	5,957,312	+0.43(+4.29%)
Apr 08, 2003	9.653	10.11	9.617	10.02	2,880,179	+0.42(+4.38%)
Apr 07, 2003	9.716	9.760	9.376	9.599	2,935,621	+0.34(+3.67%)
Apr 04, 2003	9.349	9.376	9.143	9.259	1,053,506	+0.04(+0.39%)
Apr 03, 2003	9.340	9.394	9.134	9.224	1,371,961	-0.14(-1.53%)
Apr 02, 2003	9.206	9.429	9.161	9.367	1,077,762	+0.38(+4.18%)
Apr 01, 2003	8.902	9.009	8.696	8.991	1,487,539	+0.20(+2.24%)
Mar 31, 2003	8.946	8.946	8.597	8.794	1,420,025	-0.24(-2.67%)
Mar 28, 2003	9.036	9.143	8.973	9.036	1,150,641	+0.00(+0.00%)
Mar 27, 2003	8.991	9.304	8.955	9.036	1,115,319	+0.04(+0.50%)
Mar 26, 2003	9.331	9.331	8.991	8.991	1,751,335	-0.50(-5.28%)
Mar 25, 2003	9.134	9.626	9.134	9.492	1,567,572	+0.21(+2.31%)
Mar 24, 2003	9.751	9.751	9.170	9.277	2,329,785	-0.66(-6.66%)
Mar 21, 2003	9.689	9.966	9.501	9.939	2,045,199	+0.46(+4.81%)
Mar 20, 2003	9.385	9.501	9.170	9.483	1,724,285	-0.02(-0.19%)
Mar 19, 2003	9.760	9.769	9.429	9.501	1,644,140	-0.20(-2.03%)
Mar 18, 2003	9.510	9.796	9.429	9.698	2,521,820	+0.20(+2.07%)
Mar 17, 2003	9.081	9.725	8.982	9.501	2,123,667	+0.47(+5.25%)
Mar 14, 2003	9.233	9.367	8.919	9.027	2,463,695	-0.36(-3.81%)
Mar 13, 2003	9.367	9.438	9.081	9.385	2,691,051	+0.15(+1.65%)
Mar 12, 2003	9.394	9.429	8.857	9.233	3,067,295	-0.23(-2.46%)
Mar 11, 2003	9.957	10.09	9.027	9.465	2,088,680	-0.49(-4.94%)
Mar 10, 2003	10.11	10.17	9.930	9.957	1,134,880	-0.20(-1.94%)
Mar 07, 2003	10.07	10.32	9.939	10.15	1,157,347	-0.01(-0.09%)
Mar 06, 2003	10.51	10.51	10.06	10.16	1,079,326	-0.36(-3.40%)
Mar 05, 2003	10.47	10.57	10.38	10.52	2,028,991	+0.05(+0.51%)
Mar 04, 2003	10.41	10.61	10.24	10.47	1,918,219	+0.00(+0.00%)
Mar 03, 2003	10.54	10.59	10.38	10.47	1,847,352	+0.07(+0.69%)
Feb 28, 2003	10.57	10.57	10.28	10.40	2,081,527	-0.17(-1.61%)
Feb 27, 2003	10.46	10.66	10.30	10.57	1,725,067	+0.16(+1.55%)
Feb 26, 2003	10.58	10.64	10.40	10.40	2,130,597	-0.33(-3.08%)
Feb 25, 2003	10.56	10.78	10.44	10.74	2,068,001	-0.10(-0.91%)
Feb 24, 2003	11.07	11.16	10.72	10.83	1,327,809	-0.23(-2.10%)
Feb 21, 2003	10.82	11.14	10.65	11.07	1,756,141	+0.32(+3.00%)
Feb 20, 2003	11.14	11.18	10.74	10.74	1,957,900	-0.39(-3.53%)
Feb 19, 2003	11.37	11.46	11.11	11.14	1,411,083	-0.22(-1.97%)
Feb 18, 2003	11.18	11.51	11.15	11.36	2,763,707	+0.29(+2.58%)
Feb 14, 2003	10.86	11.08	10.70	11.08	1,784,086	+0.21(+1.98%)
Feb 13, 2003	11.05	11.12	10.73	10.86	2,124,338	-0.13(-1.22%)
Feb 12, 2003	11.18	11.37	10.95	10.99	2,276,803	-0.21(-1.84%)
Feb 11, 2003	11.27	11.54	11.06	11.20	4,147,628	+0.32(+2.96%)
Feb 10, 2003	10.82	10.99	10.57	10.88	3,097,699	+0.01(+0.08%)
Feb 07, 2003	11.13	11.21	10.75	10.87	4,384,374	-0.09(-0.82%)
Feb 06, 2003	10.91	11.14	10.25	10.96	10,483,532	+0.05(+0.49%)
Feb 05, 2003	11.68	11.75	10.88	10.91	10,149,316	-0.77(-6.59%)
Feb 04, 2003	12.26	12.31	11.46	11.67	10,786,227	-1.06(-8.29%)

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.