Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.76	11.82	11.73	11.73	140,769	-0.05(-0.42%)
Apr 29, 2003	11.81	11.86	11.70	11.78	103,706	+0.05(+0.43%)
Apr 28, 2003	11.54	11.79	11.54	11.73	211,833	+0.19(+1.66%)
Apr 25, 2003	11.73	11.73	11.54	11.54	30,261	-0.17(-1.46%)
Apr 24, 2003	11.72	11.80	11.66	11.71	17,341	-0.14(-1.17%)
Apr 23, 2003	11.84	11.85	11.71	11.85	108,807	+0.04(+0.37%)
Apr 22, 2003	11.53	11.81	11.53	11.81	40,802	+0.22(+1.90%)
Apr 21, 2003	11.73	11.73	11.59	11.59	13,940	-0.09(-0.78%)
Apr 17, 2003	11.47	11.68	11.47	11.68	17,001	+0.19(+1.69%)
Apr 16, 2003	11.62	11.62	11.41	11.48	255,696	-0.25(-2.13%)
Apr 15, 2003	11.71	11.79	11.65	11.73	45,902	+0.06(+0.48%)
Apr 14, 2003	11.51	11.71	11.51	11.68	264,877	+0.12(+1.07%)
Apr 11, 2003	11.60	11.63	11.49	11.56	23,461	+0.07(+0.59%)
Apr 10, 2003	11.48	11.50	11.43	11.49	18,701	+0.01(+0.05%)
Apr 09, 2003	11.58	11.70	11.46	11.48	30,261	-0.03(-0.23%)
Apr 08, 2003	11.44	11.57	11.44	11.51	371,984	+0.06(+0.57%)
Apr 07, 2003	11.44	11.69	11.44	11.44	69,704	+0.01(+0.05%)
Apr 04, 2003	11.49	11.50	11.37	11.44	318,940	+0.06(+0.54%)
Apr 03, 2003	11.62	11.62	11.38	11.38	165,930	-0.18(-1.53%)
Apr 02, 2003	11.32	11.56	11.32	11.55	66,644	+0.26(+2.29%)
Apr 01, 2003	11.25	11.33	11.23	11.29	12,920	+0.02(+0.16%)
Mar 31, 2003	11.42	11.42	11.16	11.28	57,123	-0.18(-1.57%)
Mar 28, 2003	11.50	11.50	11.37	11.46	16,321	-0.05(-0.41%)
Mar 27, 2003	11.47	11.63	11.40	11.50	212,853	-0.02(-0.20%)
Mar 26, 2003	11.48	11.57	11.48	11.53	23,121	-0.02(-0.20%)
Mar 25, 2003	11.47	11.63	11.47	11.55	35,022	+0.02(+0.18%)
Mar 24, 2003	11.56	11.63	11.43	11.53	127,848	-0.28(-2.37%)
Mar 21, 2003	11.75	11.85	11.63	11.81	138,388	+0.23(+2.01%)
Mar 20, 2003	11.59	11.66	11.47	11.58	35,362	-0.03(-0.25%)
Mar 19, 2003	11.43	11.61	11.42	11.61	249,576	+0.26(+2.25%)
Mar 18, 2003	11.47	11.47	11.29	11.35	149,609	-0.11(-0.97%)
Mar 17, 2003	11.10	11.47	11.10	11.46	115,607	+0.26(+2.31%)
Mar 14, 2003	11.21	11.26	11.13	11.20	36,042	+0.08(+0.71%)
Mar 13, 2003	11.09	11.15	11.02	11.12	21,081	+0.18(+1.64%)
Mar 12, 2003	10.85	10.94	10.83	10.94	21,081	+0.09(+0.84%)
Mar 11, 2003	10.84	10.97	10.83	10.85	35,022	+0.09(+0.79%)
Mar 10, 2003	10.93	10.93	10.77	10.77	367,563	-0.16(-1.51%)
Mar 07, 2003	10.88	10.98	10.77	10.93	227,474	-0.00(-0.03%)
Mar 06, 2003	10.98	11.06	10.88	10.93	128,188	-0.14(-1.27%)
Mar 05, 2003	10.94	11.08	10.91	11.08	80,245	+0.01(+0.08%)
Mar 04, 2003	11.19	11.23	11.07	11.07	18,021	-0.14(-1.26%)
Mar 03, 2003	11.46	11.46	11.18	11.21	32,982	-0.13(-1.17%)
Feb 28, 2003	11.39	11.40	11.28	11.34	19,381	+0.01(+0.10%)
Feb 27, 2003	11.35	11.42	11.28	11.33	26,521	+0.03(+0.23%)
Feb 26, 2003	11.39	11.39	11.24	11.30	30,601	-0.12(-1.03%)
Feb 25, 2003	11.21	11.42	11.17	11.42	93,506	+0.14(+1.25%)
Feb 24, 2003	11.50	11.50	11.28	11.28	117,987	-0.19(-1.67%)
Feb 21, 2003	11.34	11.49	11.34	11.47	149,269	+0.10(+0.88%)
Feb 20, 2003	11.41	11.41	11.32	11.37	59,503	-0.09(-0.74%)
Feb 19, 2003	11.57	11.57	11.38	11.46	167,630	-0.06(-0.49%)
Feb 18, 2003	11.47	11.58	11.47	11.51	191,092	+0.10(+0.88%)
Feb 14, 2003	11.32	11.38	11.29	11.41	47,943	+0.09(+0.78%)
Feb 13, 2003	11.23	11.36	11.15	11.32	179,531	+0.03(+0.26%)
Feb 12, 2003	11.25	11.38	11.23	11.29	88,405	+0.04(+0.34%)
Feb 11, 2003	11.53	11.53	11.23	11.26	53,043	-0.20(-1.75%)
Feb 10, 2003	11.41	11.46	11.31	11.46	23,121	+0.11(+0.93%)
Feb 07, 2003	11.47	11.51	11.30	11.35	80,585	-0.08(-0.67%)
Feb 06, 2003	11.57	11.57	11.38	11.43	112,887	-0.14(-1.20%)
Feb 05, 2003	11.58	11.72	11.50	11.56	65,624	-0.01(-0.10%)
Feb 04, 2003	11.51	11.62	11.44	11.58	78,545	-0.01(-0.10%)

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.