Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.95	11.98	11.84	11.88	611,706	-0.02(-0.15%)
Apr 29, 2003	12.01	12.03	11.83	11.90	1,815,435	+0.02(+0.15%)
Apr 28, 2003	11.77	11.95	11.77	11.88	748,482	+0.16(+1.37%)
Apr 25, 2003	11.82	11.88	11.67	11.72	509,587	-0.03(-0.25%)
Apr 24, 2003	11.71	11.89	11.69	11.75	1,053,157	+0.11(+0.92%)
Apr 23, 2003	11.68	11.68	11.46	11.64	831,759	+0.00(+0.00%)
Apr 22, 2003	11.44	11.66	11.37	11.64	623,651	+0.16(+1.40%)
Apr 21, 2003	11.50	11.53	11.42	11.48	502,689	+0.11(+0.94%)
Apr 17, 2003	11.41	11.44	11.31	11.38	400,065	+0.02(+0.21%)
Apr 16, 2003	11.44	11.45	11.29	11.35	501,680	-0.01(-0.10%)
Apr 15, 2003	11.25	11.86	11.19	11.37	575,030	+0.14(+1.27%)
Apr 14, 2003	11.18	11.23	11.09	11.22	692,964	+0.14(+1.29%)
Apr 11, 2003	11.21	11.22	11.02	11.08	408,645	-0.04(-0.32%)
Apr 10, 2003	11.12	11.12	11.00	11.12	323,349	+0.10(+0.86%)
Apr 09, 2003	11.16	11.19	10.97	11.02	665,037	-0.02(-0.22%)
Apr 08, 2003	11.15	11.20	11.03	11.04	518,167	-0.07(-0.64%)
Apr 07, 2003	11.35	11.38	11.07	11.12	528,934	+0.00(+0.00%)
Apr 04, 2003	11.06	11.15	10.98	11.12	409,823	+0.14(+1.25%)
Apr 03, 2003	11.12	11.12	10.94	10.98	713,825	-0.04(-0.38%)
Apr 02, 2003	11.20	11.20	11.02	11.02	1,081,926	+0.01(+0.05%)
Apr 01, 2003	11.00	11.04	10.88	11.01	834,787	+0.08(+0.71%)
Mar 31, 2003	11.00	11.08	10.86	10.94	519,176	-0.05(-0.49%)
Mar 28, 2003	11.03	11.05	10.94	10.99	495,455	+0.02(+0.16%)
Mar 27, 2003	10.87	11.06	10.82	10.97	986,872	+0.05(+0.49%)
Mar 26, 2003	11.13	11.14	10.89	10.92	686,066	-0.10(-0.86%)
Mar 25, 2003	10.92	11.11	10.88	11.01	536,504	+0.15(+1.37%)
Mar 24, 2003	11.03	11.06	10.83	10.87	483,510	-0.27(-2.45%)
Mar 21, 2003	11.06	11.14	10.99	11.14	1,017,155	+0.07(+0.59%)
Mar 20, 2003	11.06	11.12	10.95	11.07	898,885	+0.12(+1.14%)
Mar 19, 2003	11.09	11.10	10.93	10.95	528,093	-0.06(-0.54%)
Mar 18, 2003	10.91	11.02	10.85	11.01	878,697	+0.12(+1.15%)
Mar 17, 2003	10.70	10.89	10.63	10.88	774,390	+0.24(+2.23%)
Mar 14, 2003	10.66	10.72	10.59	10.65	710,965	+0.04(+0.39%)
Mar 13, 2003	10.58	10.66	10.46	10.60	722,069	+0.18(+1.77%)
Mar 12, 2003	10.44	10.52	10.34	10.42	459,789	+0.02(+0.17%)
Mar 11, 2003	10.49	10.57	10.38	10.40	1,458,606	-0.02(-0.17%)
Mar 10, 2003	10.66	10.66	10.41	10.42	1,665,032	-0.25(-2.34%)
Mar 07, 2003	10.65	10.73	10.55	10.67	708,946	+0.04(+0.33%)
Mar 06, 2003	10.67	10.69	10.53	10.63	732,836	+0.00(+0.00%)
Mar 05, 2003	10.57	10.64	10.48	10.63	402,925	+0.11(+1.02%)
Mar 04, 2003	10.56	10.66	10.49	10.53	525,906	-0.07(-0.62%)
Mar 03, 2003	10.64	10.75	10.58	10.59	359,520	+0.07(+0.68%)
Feb 28, 2003	10.53	10.66	10.52	10.52	1,661,331	-0.01(-0.11%)
Feb 27, 2003	10.58	10.66	10.49	10.53	1,070,990	+0.02(+0.17%)
Feb 26, 2003	10.70	10.70	10.47	10.52	1,270,182	-0.18(-1.72%)
Feb 25, 2003	10.68	10.76	10.53	10.70	1,107,329	+0.07(+0.67%)
Feb 24, 2003	10.76	10.76	10.58	10.63	1,449,185	-0.07(-0.67%)
Feb 21, 2003	10.69	10.80	10.56	10.70	532,971	+0.14(+1.30%)
Feb 20, 2003	10.63	10.70	10.54	10.56	670,589	-0.01(-0.06%)
Feb 19, 2003	10.58	10.66	10.48	10.57	1,261,602	+0.01(+0.06%)
Feb 18, 2003	10.52	10.64	10.47	10.56	1,070,990	+0.11(+1.08%)
Feb 14, 2003	10.40	10.45	10.28	10.45	695,151	+0.17(+1.68%)
Feb 13, 2003	10.12	10.43	9.932	10.28	846,564	+0.14(+1.41%)
Feb 12, 2003	10.52	10.55	10.10	10.13	1,194,308	-0.36(-3.45%)
Feb 11, 2003	10.79	10.81	10.44	10.50	868,098	-0.18(-1.67%)
Feb 10, 2003	10.69	10.76	10.58	10.68	550,973	+0.04(+0.34%)
Feb 07, 2003	10.88	10.88	10.59	10.64	1,136,771	-0.19(-1.76%)
Feb 06, 2003	10.97	10.97	10.75	10.83	457,097	-0.10(-0.92%)
Feb 05, 2003	11.11	11.11	10.85	10.93	326,378	-0.17(-1.50%)
Feb 04, 2003	11.11	11.12	11.00	11.10	288,861	-0.05(-0.48%)

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.