Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.98	11.06	10.93	10.99	985,061	-0.03(-0.32%)
Apr 29, 2003	11.03	11.10	10.95	11.02	1,122,211	+0.04(+0.34%)
Apr 28, 2003	10.83	11.04	10.81	10.99	408,429	+0.19(+1.72%)
Apr 25, 2003	10.95	10.96	10.76	10.80	491,668	-0.11(-0.98%)
Apr 24, 2003	10.87	11.00	10.86	10.91	281,631	-0.08(-0.76%)
Apr 23, 2003	10.96	11.03	10.90	10.99	395,922	+0.04(+0.36%)
Apr 22, 2003	10.68	10.96	10.66	10.95	716,800	+0.22(+2.05%)
Apr 21, 2003	10.77	10.82	10.70	10.73	756,479	+0.01(+0.06%)
Apr 15, 2003	10.68	10.75	10.65	10.72	540,835	+0.03(+0.30%)
Apr 14, 2003	10.53	10.69	10.49	10.69	1,621,211	+0.19(+1.81%)
Apr 11, 2003	10.60	10.67	10.45	10.50	364,869	-0.02(-0.22%)
Apr 10, 2003	10.49	10.52	10.39	10.52	288,962	+0.06(+0.53%)
Apr 09, 2003	10.62	10.74	10.47	10.47	683,591	-0.17(-1.59%)
Apr 08, 2003	10.66	10.70	10.59	10.64	956,165	-0.01(-0.09%)
Apr 07, 2003	10.92	10.96	10.63	10.65	2,063,713	+0.00(+0.04%)
Apr 04, 2003	10.71	10.72	10.58	10.64	323,897	-0.01(-0.09%)
Apr 03, 2003	10.71	10.76	10.63	10.65	710,331	-0.00(-0.04%)
Apr 02, 2003	10.59	10.72	10.35	10.66	1,716,957	+0.28(+2.70%)
Apr 01, 2003	10.33	10.43	10.26	10.38	991,962	+0.11(+1.06%)
Mar 31, 2003	10.30	10.43	10.21	10.27	30,535,190	-0.22(-2.14%)
Mar 28, 2003	10.48	10.58	10.41	10.49	886,296	-0.06(-0.59%)
Mar 27, 2003	10.43	10.62	10.39	10.55	731,464	-0.00(-0.02%)
Mar 26, 2003	10.59	10.63	10.51	10.56	1,825,642	-0.07(-0.68%)
Mar 25, 2003	10.48	10.69	10.46	10.63	1,531,503	+0.13(+1.24%)
Mar 24, 2003	10.63	10.66	10.46	10.50	2,050,343	-0.38(-3.45%)
Mar 21, 2003	10.75	10.85	10.66	10.87	4,531,974	+0.25(+2.40%)
Mar 20, 2003	10.52	10.67	10.44	10.62	1,106,253	+0.00(+0.00%)
Mar 19, 2003	10.55	10.64	10.42	10.62	1,031,640	+0.11(+1.01%)
Mar 18, 2003	10.51	10.52	10.40	10.51	1,994,275	+0.01(+0.13%)
Mar 17, 2003	10.07	10.50	10.05	10.50	2,204,744	+0.39(+3.85%)
Mar 14, 2003	10.17	10.22	10.04	10.11	1,346,049	+0.02(+0.18%)
Mar 13, 2003	9.928	10.11	9.833	10.09	702,568	+0.33(+3.37%)
Mar 12, 2003	9.701	9.778	9.564	9.761	347,186	+0.07(+0.72%)
Mar 11, 2003	9.759	9.808	9.662	9.692	353,224	-0.04(-0.41%)
Mar 10, 2003	9.919	9.919	9.694	9.731	244,109	-0.28(-2.76%)
Mar 07, 2003	9.727	10.01	9.727	10.01	362,713	+0.12(+1.20%)
Mar 06, 2003	9.908	9.977	9.863	9.889	259,204	-0.09(-0.88%)
Mar 05, 2003	9.850	9.979	9.843	9.977	483,905	+0.09(+0.89%)
Mar 04, 2003	10.03	10.03	9.889	9.889	249,715	-0.12(-1.21%)
Mar 03, 2003	10.23	10.25	9.991	10.01	671,515	-0.08(-0.76%)
Feb 28, 2003	10.11	10.20	10.08	10.09	229,445	+0.03(+0.25%)
Feb 27, 2003	9.996	10.15	9.986	10.06	306,645	+0.12(+1.24%)
Feb 26, 2003	10.09	10.16	9.938	9.938	407,567	-0.16(-1.58%)
Feb 25, 2003	9.924	10.12	9.852	10.10	940,639	+0.08(+0.81%)
Feb 24, 2003	10.13	10.14	10.02	10.02	636,149	-0.19(-1.86%)
Feb 21, 2003	10.12	10.26	10.00	10.21	1,237,796	+0.11(+1.08%)
Feb 20, 2003	10.19	10.20	9.854	10.10	227,288	-0.02(-0.16%)
Feb 19, 2003	10.21	10.22	10.07	10.11	281,199	-0.13(-1.22%)
Feb 18, 2003	10.12	10.25	10.10	10.24	1,184,748	+0.21(+2.10%)
Feb 14, 2003	9.808	10.03	9.785	10.03	455,871	+0.23(+2.32%)
Feb 13, 2003	9.833	9.833	9.655	9.801	466,222	-0.04(-0.40%)
Feb 12, 2003	9.942	9.970	9.836	9.840	3,161,772	-0.09(-0.86%)
Feb 11, 2003	9.975	10.08	9.859	9.926	562,399	-0.07(-0.74%)
Feb 10, 2003	9.935	10.00	9.824	10.00	337,698	+0.10(+1.05%)
Feb 07, 2003	10.10	10.10	9.857	9.896	230,307	-0.09(-0.91%)
Feb 06, 2003	10.01	10.07	9.928	9.986	1,155,420	-0.04(-0.37%)
Feb 05, 2003	10.18	10.24	10.01	10.02	199,686	-0.05(-0.46%)
Feb 04, 2003	10.10	10.10	9.968	10.07	276,886	-0.13(-1.23%)

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.