Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.07	11.44	10.97	11.30	2,369,317	+0.23(+2.11%)
Apr 29, 2003	11.02	11.10	10.87	11.06	1,577,157	+0.01(+0.08%)
Apr 28, 2003	10.98	11.20	10.96	11.05	2,177,779	+0.07(+0.64%)
Apr 25, 2003	11.16	11.26	10.95	10.98	2,605,158	-0.12(-1.04%)
Apr 24, 2003	11.80	11.80	10.96	11.10	9,438,919	+0.12(+1.10%)
Apr 23, 2003	11.02	11.10	10.82	10.98	1,596,553	-0.08(-0.70%)
Apr 22, 2003	10.75	11.10	10.68	11.06	1,596,994	+0.29(+2.65%)
Apr 21, 2003	10.93	11.00	10.71	10.77	1,026,788	-0.16(-1.47%)
Apr 17, 2003	10.76	10.99	10.67	10.93	2,426,184	+0.26(+2.47%)
Apr 16, 2003	11.34	11.42	10.67	10.67	3,235,536	-0.61(-5.39%)
Apr 15, 2003	11.21	11.32	10.98	11.28	2,137,995	+0.07(+0.63%)
Apr 14, 2003	10.91	11.22	10.88	11.21	1,353,549	+0.30(+2.75%)
Apr 11, 2003	10.89	10.97	10.77	10.91	1,128,398	+0.07(+0.69%)
Apr 10, 2003	10.95	10.95	10.72	10.83	1,578,479	-0.12(-1.06%)
Apr 09, 2003	11.10	11.23	10.93	10.95	1,359,610	-0.15(-1.31%)
Apr 08, 2003	11.10	11.13	10.93	11.09	2,113,860	-0.01(-0.06%)
Apr 07, 2003	11.18	11.25	11.04	11.10	1,759,878	+0.13(+1.20%)
Apr 04, 2003	11.34	11.47	10.93	10.97	2,892,134	-0.23(-2.09%)
Apr 03, 2003	11.22	11.29	10.95	11.20	1,750,290	-0.02(-0.14%)
Apr 02, 2003	11.22	11.34	11.19	11.22	1,429,150	+0.12(+1.12%)
Apr 01, 2003	11.24	11.25	10.98	11.09	2,068,235	-0.09(-0.81%)
Mar 31, 2003	11.11	11.34	10.96	11.18	2,022,609	-0.08(-0.68%)
Mar 28, 2003	11.14	11.34	11.13	11.26	1,676,783	+0.05(+0.42%)
Mar 27, 2003	10.99	11.22	10.91	11.21	2,381,220	+0.22(+2.00%)
Mar 26, 2003	10.80	11.00	10.80	10.99	1,439,840	+0.10(+0.90%)
Mar 25, 2003	10.53	10.97	10.53	10.90	1,902,815	+0.38(+3.65%)
Mar 24, 2003	10.80	10.80	10.41	10.51	731,767	-0.29(-2.65%)
Mar 21, 2003	10.74	10.80	10.57	10.80	1,172,040	+0.13(+1.19%)
Mar 20, 2003	10.53	10.68	10.31	10.67	1,229,898	+0.03(+0.28%)
Mar 19, 2003	10.61	10.71	10.46	10.64	654,733	+0.03(+0.28%)
Mar 18, 2003	10.54	10.75	10.50	10.61	1,331,838	-0.03(-0.26%)
Mar 17, 2003	10.15	10.65	10.13	10.64	1,250,837	+0.46(+4.55%)
Mar 14, 2003	10.55	10.62	10.14	10.18	1,377,574	-0.17(-1.67%)
Mar 13, 2003	9.800	10.35	9.800	10.35	2,786,888	+0.62(+6.39%)
Mar 12, 2003	9.528	9.754	9.487	9.727	2,187,918	+0.38(+4.03%)
Mar 11, 2003	9.743	9.775	9.351	9.351	1,272,658	-0.39(-4.03%)
Mar 10, 2003	9.777	9.802	9.666	9.743	1,304,728	-0.06(-0.58%)
Mar 07, 2003	9.539	9.823	9.503	9.800	1,191,546	+0.23(+2.37%)
Mar 06, 2003	9.494	9.618	9.387	9.573	840,430	+0.05(+0.52%)
Mar 05, 2003	9.392	9.627	9.344	9.523	773,425	+0.08(+0.89%)
Mar 04, 2003	9.494	9.514	9.426	9.439	1,009,596	-0.07(-0.69%)
Mar 03, 2003	9.652	9.750	9.505	9.505	832,716	-0.05(-0.52%)
Feb 28, 2003	9.543	9.609	9.414	9.555	988,767	+0.05(+0.57%)
Feb 27, 2003	9.505	9.598	9.423	9.500	709,505	+0.03(+0.31%)
Feb 26, 2003	9.612	9.614	9.460	9.471	840,981	-0.16(-1.67%)
Feb 25, 2003	9.414	9.632	9.285	9.632	832,054	+0.18(+1.94%)
Feb 24, 2003	9.589	9.602	9.446	9.448	599,520	-0.25(-2.53%)
Feb 21, 2003	9.541	9.754	9.437	9.693	907,766	+0.15(+1.59%)
Feb 20, 2003	9.593	9.641	9.380	9.541	1,028,441	-0.00(-0.02%)
Feb 19, 2003	9.566	9.675	9.489	9.543	748,518	-0.01(-0.07%)
Feb 18, 2003	9.414	9.646	9.414	9.550	971,906	+0.20(+2.09%)
Feb 14, 2003	9.421	9.421	9.051	9.355	1,755,140	-0.07(-0.70%)
Feb 13, 2003	9.532	9.639	9.262	9.421	1,466,290	-0.02(-0.26%)
Feb 12, 2003	9.845	9.891	9.260	9.446	1,785,005	-0.40(-4.06%)
Feb 11, 2003	9.641	10.16	9.641	9.845	4,895,017	+0.35(+3.70%)
Feb 10, 2003	9.346	9.494	9.101	9.494	1,118,259	+0.20(+2.20%)
Feb 07, 2003	9.362	9.505	9.278	9.289	1,128,729	+0.03(+0.32%)
Feb 06, 2003	9.394	9.416	9.185	9.260	750,833	-0.13(-1.40%)
Feb 05, 2003	9.505	9.537	9.385	9.392	859,496	-0.02(-0.24%)
Feb 04, 2003	9.689	9.689	9.187	9.414	1,962,547	-0.27(-2.81%)

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.