Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.53	10.76	10.39	10.67	850,204	+0.11(+1.01%)
Apr 29, 2003	10.31	10.68	10.31	10.56	1,249,368	+0.34(+3.28%)
Apr 28, 2003	9.908	10.33	9.908	10.23	1,459,364	+0.36(+3.63%)
Apr 25, 2003	10.000	10.06	9.870	9.870	789,288	-0.16(-1.60%)
Apr 24, 2003	10.03	10.08	9.939	10.03	898,413	-0.01(-0.08%)
Apr 23, 2003	10.12	10.13	9.924	10.04	1,057,711	-0.11(-1.05%)
Apr 22, 2003	9.916	10.20	9.840	10.14	736,756	+0.24(+2.47%)
Apr 21, 2003	9.847	9.962	9.840	9.901	492,437	-0.02(-0.15%)
Apr 17, 2003	9.809	9.939	9.809	9.916	674,792	+0.11(+1.09%)
Apr 16, 2003	9.946	9.954	9.778	9.809	782,607	-0.08(-0.85%)
Apr 15, 2003	9.924	10.000	9.832	9.893	659,989	-0.03(-0.31%)
Apr 14, 2003	9.824	10.02	9.824	9.924	678,984	+0.10(+1.01%)
Apr 11, 2003	9.985	10.11	9.763	9.824	724,704	-0.08(-0.85%)
Apr 10, 2003	9.794	9.969	9.725	9.908	514,052	+0.11(+1.17%)
Apr 09, 2003	9.924	9.924	9.786	9.794	928,019	-0.11(-1.16%)
Apr 08, 2003	9.924	10.000	9.847	9.908	593,440	+0.04(+0.39%)
Apr 07, 2003	10.000	10.16	9.840	9.870	543,004	-0.01(-0.08%)
Apr 04, 2003	10.04	10.08	9.740	9.878	577,588	-0.08(-0.84%)
Apr 03, 2003	10.02	10.11	9.885	9.962	465,319	+0.01(+0.08%)
Apr 02, 2003	10.09	10.23	9.924	9.954	715,403	+0.08(+0.77%)
Apr 01, 2003	9.862	9.962	9.809	9.878	1,886,563	+0.02(+0.15%)
Mar 31, 2003	9.924	10.11	9.656	9.862	1,118,366	-0.06(-0.62%)
Mar 28, 2003	9.946	9.962	9.824	9.924	788,240	-0.02(-0.23%)
Mar 27, 2003	9.824	9.985	9.771	9.946	645,185	+0.02(+0.15%)
Mar 26, 2003	9.847	10.04	9.778	9.931	1,073,563	+0.06(+0.62%)
Mar 25, 2003	9.862	10.000	9.771	9.870	1,020,245	+0.04(+0.39%)
Mar 24, 2003	10.53	10.60	9.817	9.832	884,789	-0.89(-8.33%)
Mar 21, 2003	10.29	10.72	10.03	10.72	1,226,049	+0.51(+5.01%)
Mar 20, 2003	10.27	10.27	9.992	10.21	974,263	-0.05(-0.45%)
Mar 19, 2003	10.38	10.56	10.08	10.26	474,228	-0.09(-0.88%)
Mar 18, 2003	10.22	10.48	10.20	10.35	572,217	+0.21(+2.03%)
Mar 17, 2003	9.840	10.40	9.794	10.14	814,309	+0.28(+2.86%)
Mar 14, 2003	9.786	10.01	9.649	9.862	628,417	+0.11(+1.17%)
Mar 13, 2003	9.595	9.801	9.588	9.748	922,386	+0.21(+2.24%)
Mar 12, 2003	9.611	9.626	9.420	9.534	1,989,530	-0.10(-1.03%)
Mar 11, 2003	9.679	9.954	9.565	9.633	1,444,037	-0.02(-0.24%)
Mar 10, 2003	9.565	9.733	9.404	9.656	1,509,407	+0.11(+1.20%)
Mar 07, 2003	10.31	10.31	9.443	9.542	2,551,268	-0.76(-7.41%)
Mar 06, 2003	10.15	10.66	10.11	10.31	1,470,630	+0.08(+0.75%)
Mar 05, 2003	10.32	10.38	10.08	10.23	912,692	-0.11(-1.11%)
Mar 04, 2003	10.58	10.66	10.32	10.34	972,429	-0.23(-2.17%)
Mar 03, 2003	10.87	10.87	10.56	10.57	457,459	-0.08(-0.72%)
Feb 28, 2003	10.76	10.88	10.55	10.65	356,326	-0.04(-0.36%)
Feb 27, 2003	10.53	10.76	10.40	10.69	587,020	+0.28(+2.71%)
Feb 26, 2003	10.64	10.64	10.28	10.40	508,681	-0.24(-2.22%)
Feb 25, 2003	10.32	10.64	10.27	10.64	413,312	+0.24(+2.35%)
Feb 24, 2003	10.84	10.85	10.31	10.40	440,036	-0.52(-4.75%)
Feb 21, 2003	10.81	10.94	10.61	10.92	531,869	+0.18(+1.71%)
Feb 20, 2003	10.81	10.81	10.59	10.73	476,586	-0.15(-1.40%)
Feb 19, 2003	11.36	11.36	10.85	10.89	318,859	-0.55(-4.81%)
Feb 18, 2003	11.04	11.47	11.04	11.43	481,040	+0.40(+3.60%)
Feb 14, 2003	10.74	11.04	10.62	11.04	523,091	+0.28(+2.63%)
Feb 13, 2003	10.97	11.08	10.57	10.76	606,409	-0.29(-2.63%)
Feb 12, 2003	11.16	11.37	10.99	11.05	258,598	-0.15(-1.36%)
Feb 11, 2003	11.35	11.56	11.18	11.20	408,202	-0.14(-1.28%)
Feb 10, 2003	11.36	11.53	11.11	11.34	720,905	-0.05(-0.40%)
Feb 07, 2003	11.37	11.56	11.19	11.39	509,598	+0.23(+2.05%)
Feb 06, 2003	11.37	11.60	11.16	11.16	867,103	-0.29(-2.53%)
Feb 05, 2003	11.60	11.66	11.34	11.45	985,398	+0.05(+0.40%)
Feb 04, 2003	11.53	11.53	11.31	11.40	628,941	-0.12(-1.06%)

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.