Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.43	10.53	10.38	10.40	2,804,703	-0.09(-0.88%)
Apr 29, 2003	10.51	10.58	10.36	10.50	2,638,892	+0.03(+0.33%)
Apr 28, 2003	10.22	10.51	10.21	10.46	4,288,787	+0.25(+2.44%)
Apr 25, 2003	10.32	10.32	10.14	10.21	3,425,395	+0.17(+1.66%)
Apr 24, 2003	10.22	10.29	10.03	10.05	1,066,767	-0.18(-1.73%)
Apr 23, 2003	10.12	10.27	10.02	10.22	3,409,841	+0.08(+0.81%)
Apr 22, 2003	9.899	10.16	9.766	10.14	1,408,661	+0.24(+2.44%)
Apr 21, 2003	9.984	10.01	9.868	9.899	1,282,175	-0.09(-0.85%)
Apr 17, 2003	9.984	10.05	9.970	9.984	1,055,909	+0.00(+0.00%)
Apr 16, 2003	10.21	10.22	9.967	9.984	1,258,697	-0.24(-2.33%)
Apr 15, 2003	9.950	10.23	9.848	10.22	1,818,053	+0.17(+1.73%)
Apr 14, 2003	9.820	10.07	9.797	10.05	903,010	+0.23(+2.32%)
Apr 11, 2003	9.967	10.05	9.790	9.820	1,019,225	-0.05(-0.48%)
Apr 10, 2003	9.895	9.977	9.834	9.868	1,207,340	-0.01(-0.10%)
Apr 09, 2003	10.04	10.16	9.878	9.878	1,012,768	-0.16(-1.56%)
Apr 08, 2003	10.14	10.14	9.998	10.04	1,056,496	-0.12(-1.17%)
Apr 07, 2003	10.38	10.39	10.14	10.15	1,696,556	-0.03(-0.33%)
Apr 04, 2003	10.26	10.26	10.14	10.19	1,049,159	+0.06(+0.61%)
Apr 03, 2003	10.22	10.22	10.02	10.13	864,859	-0.05(-0.54%)
Apr 02, 2003	10.02	10.27	9.994	10.18	1,138,081	+0.29(+2.93%)
Apr 01, 2003	9.912	9.933	9.650	9.892	1,744,685	+0.01(+0.14%)
Mar 31, 2003	9.667	9.987	9.667	9.878	1,467,942	-0.19(-1.89%)
Mar 28, 2003	10.16	10.16	9.984	10.07	2,070,732	-0.10(-0.94%)
Mar 27, 2003	10.26	10.28	10.12	10.16	2,319,008	-0.22(-2.13%)
Mar 26, 2003	10.55	10.57	10.33	10.39	1,642,851	-0.19(-1.84%)
Mar 25, 2003	10.55	10.66	10.47	10.58	1,273,077	+0.03(+0.32%)
Mar 24, 2003	11.05	11.05	10.45	10.55	1,730,892	-0.50(-4.53%)
Mar 21, 2003	10.68	11.08	10.63	11.05	1,510,789	+0.55(+5.26%)
Mar 20, 2003	10.54	10.58	10.31	10.50	1,813,064	-0.04(-0.39%)
Mar 19, 2003	10.39	10.55	10.39	10.54	1,724,142	+0.17(+1.61%)
Mar 18, 2003	10.24	10.37	10.11	10.37	2,129,133	+0.21(+2.08%)
Mar 17, 2003	9.660	10.16	9.609	10.16	2,055,178	+0.44(+4.49%)
Mar 14, 2003	9.722	9.780	9.551	9.722	2,206,022	+0.09(+0.88%)
Mar 13, 2003	9.609	9.657	9.391	9.636	4,037,869	+0.13(+1.40%)
Mar 12, 2003	9.950	9.950	9.456	9.503	4,305,808	-0.61(-6.03%)
Mar 11, 2003	10.22	10.39	9.950	10.11	2,212,185	-0.16(-1.53%)
Mar 10, 2003	10.45	10.53	10.26	10.27	737,492	-0.21(-2.05%)
Mar 07, 2003	10.47	10.63	10.40	10.48	1,683,643	+0.01(+0.13%)
Mar 06, 2003	10.62	10.62	10.41	10.47	948,205	-0.17(-1.63%)
Mar 05, 2003	10.57	10.65	10.47	10.64	1,066,767	+0.08(+0.74%)
Mar 04, 2003	10.87	10.87	10.49	10.57	1,033,018	-0.29(-2.67%)
Mar 03, 2003	11.06	11.11	10.85	10.86	715,776	-0.11(-1.02%)
Feb 28, 2003	11.04	11.10	10.94	10.97	1,059,430	-0.05(-0.43%)
Feb 27, 2003	10.94	11.10	10.89	11.02	852,533	+0.08(+0.72%)
Feb 26, 2003	10.85	11.00	10.85	10.94	997,801	+0.06(+0.53%)
Feb 25, 2003	10.78	10.89	10.58	10.88	1,708,002	-0.01(-0.06%)
Feb 24, 2003	11.04	11.04	10.88	10.89	839,620	-0.18(-1.60%)
Feb 21, 2003	10.89	11.19	10.85	11.06	836,099	+0.15(+1.34%)
Feb 20, 2003	11.11	11.13	10.85	10.92	896,260	-0.15(-1.35%)
Feb 19, 2003	11.18	11.21	11.02	11.07	932,064	-0.20(-1.75%)
Feb 18, 2003	11.04	11.29	11.04	11.27	1,403,378	+0.28(+2.51%)
Feb 14, 2003	11.00	11.06	10.79	10.99	808,512	+0.02(+0.19%)
Feb 13, 2003	10.85	10.98	10.73	10.97	1,361,999	+0.13(+1.16%)
Feb 12, 2003	11.11	11.20	10.84	10.84	1,543,658	-0.24(-2.15%)
Feb 11, 2003	11.34	11.40	11.02	11.08	1,289,805	-0.23(-2.05%)
Feb 10, 2003	11.24	11.37	11.15	11.31	1,164,493	+0.11(+1.00%)
Feb 07, 2003	11.40	11.43	11.16	11.20	1,062,659	-0.12(-1.08%)
Feb 06, 2003	11.46	11.52	11.25	11.32	1,459,725	-0.17(-1.45%)
Feb 05, 2003	11.61	11.73	11.42	11.49	1,474,105	-0.08(-0.68%)
Feb 04, 2003	11.50	11.57	11.38	11.57	1,798,097	+0.02(+0.15%)

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.