Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.53	12.34	11.48	12.21	2,037,309	+0.45(+3.83%)
Apr 29, 2003	11.29	11.82	11.18	11.76	1,618,381	+0.40(+3.57%)
Apr 28, 2003	10.90	11.37	10.90	11.36	819,057	+0.44(+3.98%)
Apr 25, 2003	10.93	10.98	10.88	10.92	612,659	-0.05(-0.48%)
Apr 24, 2003	11.18	11.21	10.82	10.97	497,994	-0.28(-2.47%)
Apr 23, 2003	11.12	11.40	10.99	11.25	838,390	+0.13(+1.21%)
Apr 22, 2003	10.50	11.27	10.50	11.12	1,552,515	+0.53(+4.96%)
Apr 21, 2003	10.65	10.70	10.46	10.59	771,191	-0.19(-1.74%)
Apr 17, 2003	10.47	10.82	10.40	10.78	583,993	+0.23(+2.20%)
Apr 16, 2003	10.76	10.76	10.39	10.55	1,875,044	-0.16(-1.47%)
Apr 15, 2003	10.43	10.70	10.15	10.70	1,025,588	+0.11(+0.99%)
Apr 14, 2003	10.20	10.61	10.14	10.60	573,460	+0.38(+3.67%)
Apr 11, 2003	10.28	10.49	10.16	10.22	561,193	-0.04(-0.37%)
Apr 10, 2003	10.07	10.28	9.968	10.26	510,660	+0.22(+2.17%)
Apr 09, 2003	10.26	10.43	9.885	10.04	790,790	-0.22(-2.12%)
Apr 08, 2003	10.54	10.54	10.19	10.26	560,126	-0.17(-1.58%)
Apr 07, 2003	10.80	10.91	10.39	10.43	951,855	+0.19(+1.83%)
Apr 04, 2003	10.28	10.35	10.07	10.24	1,040,254	-0.08(-0.80%)
Apr 03, 2003	10.36	10.49	10.13	10.32	1,044,787	-0.09(-0.86%)
Apr 02, 2003	10.31	10.50	10.22	10.41	792,390	+0.37(+3.66%)
Apr 01, 2003	9.990	10.19	9.878	10.04	793,590	+0.06(+0.60%)
Mar 31, 2003	10.05	10.20	9.803	9.983	1,207,586	-0.22(-2.20%)
Mar 28, 2003	10.25	10.40	10.16	10.21	605,326	-0.12(-1.16%)
Mar 27, 2003	10.31	10.42	10.02	10.33	853,056	-0.04(-0.43%)
Mar 26, 2003	10.55	10.57	10.21	10.37	584,126	-0.18(-1.71%)
Mar 25, 2003	10.20	10.65	10.07	10.55	853,323	+0.28(+2.70%)
Mar 24, 2003	10.98	10.98	10.22	10.28	849,190	-0.70(-6.36%)
Mar 21, 2003	11.10	11.10	10.80	10.97	1,081,054	+0.30(+2.81%)
Mar 20, 2003	10.43	10.76	10.22	10.67	944,922	+0.16(+1.50%)
Mar 19, 2003	10.91	10.91	10.50	10.52	1,705,580	+0.27(+2.64%)
Mar 18, 2003	10.15	10.49	10.13	10.25	1,415,450	+0.21(+2.09%)
Mar 17, 2003	9.390	10.07	9.375	10.04	1,768,512	+0.65(+6.95%)
Mar 14, 2003	9.038	9.495	8.978	9.383	1,535,048	+0.38(+4.25%)
Mar 13, 2003	9.000	9.180	8.805	9.000	1,301,718	+0.20(+2.21%)
Mar 12, 2003	8.963	8.963	8.580	8.805	2,808,634	-0.15(-1.68%)
Mar 11, 2003	8.948	9.150	8.835	8.955	1,498,782	+0.05(+0.59%)
Mar 10, 2003	9.360	9.405	8.903	8.903	1,856,378	-0.52(-5.49%)
Mar 07, 2003	9.278	9.533	9.218	9.420	1,399,050	+0.07(+0.72%)
Mar 06, 2003	9.645	9.645	9.338	9.353	956,922	-0.29(-2.96%)
Mar 05, 2003	9.855	9.855	9.548	9.638	1,175,319	-0.22(-2.21%)
Mar 04, 2003	10.31	10.39	9.765	9.855	1,182,786	-0.41(-4.02%)
Mar 03, 2003	10.11	10.30	10.05	10.27	789,057	+0.22(+2.24%)
Feb 28, 2003	10.20	10.22	9.983	10.04	691,325	-0.04(-0.37%)
Feb 27, 2003	10.27	10.35	9.923	10.08	889,723	-0.19(-1.83%)
Feb 26, 2003	10.25	10.29	10.05	10.27	545,460	+0.02(+0.15%)
Feb 25, 2003	10.02	10.31	9.885	10.25	939,055	+0.12(+1.18%)
Feb 24, 2003	10.67	10.67	10.01	10.13	858,923	-0.53(-4.93%)
Feb 21, 2003	10.28	10.80	10.20	10.66	1,036,521	+0.44(+4.33%)
Feb 20, 2003	10.22	10.28	10.07	10.22	787,590	+0.00(+0.00%)
Feb 19, 2003	10.28	10.31	10.13	10.22	935,189	-0.06(-0.58%)
Feb 18, 2003	10.15	10.35	9.998	10.28	583,726	+0.20(+2.01%)
Feb 14, 2003	9.893	10.09	9.750	10.07	860,923	+0.21(+2.13%)
Feb 13, 2003	9.908	10.01	9.563	9.863	1,853,445	-0.02(-0.15%)
Feb 12, 2003	10.43	10.49	9.855	9.878	1,379,717	-0.51(-4.91%)
Feb 11, 2003	10.67	10.79	10.31	10.39	1,319,051	-0.27(-2.53%)
Feb 10, 2003	10.61	10.79	10.46	10.66	1,282,118	-0.13(-1.25%)
Feb 07, 2003	11.10	11.21	10.79	10.79	828,923	-0.23(-2.11%)
Feb 06, 2003	10.99	11.21	10.76	11.03	966,655	-0.09(-0.81%)
Feb 05, 2003	11.17	11.36	11.03	11.12	798,390	+0.02(+0.20%)
Feb 04, 2003	11.28	11.28	10.93	11.09	726,391	-0.26(-2.31%)

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.