Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.16	11.55	11.16	11.46	1,299,803	+0.31(+2.74%)
Apr 29, 2003	11.07	11.22	11.03	11.16	531,076	+0.12(+1.05%)
Apr 28, 2003	10.66	11.10	10.66	11.04	423,926	+0.34(+3.20%)
Apr 25, 2003	10.93	10.93	10.65	10.70	221,441	-0.23(-2.07%)
Apr 24, 2003	11.02	11.08	10.86	10.92	245,069	-0.17(-1.54%)
Apr 23, 2003	11.06	11.13	10.98	11.09	357,164	-0.00(-0.03%)
Apr 22, 2003	10.85	11.11	10.74	11.10	558,275	+0.20(+1.87%)
Apr 21, 2003	10.82	10.92	10.74	10.89	336,833	+0.08(+0.74%)
Apr 17, 2003	10.85	10.89	10.77	10.81	349,471	+0.04(+0.37%)
Apr 16, 2003	10.81	10.88	10.70	10.77	620,367	-0.04(-0.37%)
Apr 15, 2003	10.68	10.82	10.49	10.81	623,114	+0.13(+1.23%)
Apr 14, 2003	10.65	10.83	10.61	10.68	834,116	+0.04(+0.34%)
Apr 11, 2003	10.70	10.79	10.59	10.65	439,861	-0.04(-0.34%)
Apr 10, 2003	10.59	10.77	10.55	10.68	411,563	+0.09(+0.89%)
Apr 09, 2003	10.71	10.74	10.52	10.59	895,383	-0.16(-1.49%)
Apr 08, 2003	10.73	10.85	10.61	10.75	742,627	+0.02(+0.17%)
Apr 07, 2003	10.88	10.95	10.70	10.73	748,946	+0.15(+1.45%)
Apr 04, 2003	10.73	10.81	10.51	10.58	489,040	-0.13(-1.19%)
Apr 03, 2003	10.86	10.88	10.70	10.70	675,315	-0.15(-1.34%)
Apr 02, 2003	10.45	10.99	10.45	10.85	741,803	+0.64(+6.27%)
Apr 01, 2003	10.33	10.33	10.10	10.21	887,416	-0.03(-0.28%)
Mar 31, 2003	10.34	10.39	10.10	10.24	879,998	-0.13(-1.26%)
Mar 28, 2003	10.52	10.79	10.19	10.37	2,443,554	-0.94(-8.30%)
Mar 27, 2003	11.09	11.36	11.05	11.31	224,464	+0.17(+1.50%)
Mar 26, 2003	11.50	11.53	11.12	11.14	320,349	-0.43(-3.74%)
Mar 25, 2003	11.48	11.57	11.40	11.57	400,573	+0.22(+1.92%)
Mar 24, 2003	11.67	11.67	11.10	11.36	537,395	-0.50(-4.21%)
Mar 21, 2003	11.50	11.85	11.42	11.85	331,063	+0.39(+3.36%)
Mar 20, 2003	11.16	11.52	11.04	11.47	525,306	+0.23(+2.01%)
Mar 19, 2003	11.23	11.56	11.14	11.24	688,228	-0.28(-2.40%)
Mar 18, 2003	11.68	11.72	11.44	11.52	597,288	-0.20(-1.71%)
Mar 17, 2003	11.08	11.75	10.92	11.72	473,929	+0.59(+5.26%)
Mar 14, 2003	11.22	11.35	11.08	11.13	389,309	+0.01(+0.07%)
Mar 13, 2003	10.65	11.20	10.63	11.13	1,476,737	+1.14(+11.37%)
Mar 12, 2003	10.06	10.17	9.864	9.991	520,635	-0.14(-1.40%)
Mar 11, 2003	10.34	10.46	10.05	10.13	385,737	-0.28(-2.66%)
Mar 10, 2003	10.68	10.69	10.38	10.41	237,651	-0.36(-3.31%)
Mar 07, 2003	10.54	10.86	10.48	10.77	232,431	+0.14(+1.30%)
Mar 06, 2003	10.75	10.92	10.61	10.63	392,606	-0.12(-1.12%)
Mar 05, 2003	10.72	10.90	10.60	10.75	411,013	-0.05(-0.47%)
Mar 04, 2003	10.96	10.96	10.80	10.80	331,888	-0.10(-0.90%)
Mar 03, 2003	10.96	11.19	10.90	10.90	416,508	+0.01(+0.07%)
Feb 28, 2003	10.93	11.10	10.89	10.89	284,357	+0.00(+0.00%)
Feb 27, 2003	10.96	11.01	10.81	10.89	231,057	+0.00(+0.00%)
Feb 26, 2003	10.92	10.92	10.86	10.89	357,439	-0.05(-0.43%)
Feb 25, 2003	10.59	10.94	10.56	10.94	331,338	+0.26(+2.42%)
Feb 24, 2003	10.94	10.94	10.66	10.68	386,012	-0.28(-2.52%)
Feb 21, 2003	10.85	10.99	10.77	10.96	335,459	+0.11(+1.01%)
Feb 20, 2003	10.89	10.92	10.83	10.85	279,961	-0.04(-0.33%)
Feb 19, 2003	11.01	11.01	10.78	10.88	402,222	-0.11(-0.96%)
Feb 18, 2003	10.81	11.14	10.81	10.99	600,585	+0.35(+3.25%)
Feb 14, 2003	10.52	10.70	10.45	10.64	386,561	+0.16(+1.53%)
Feb 13, 2003	10.63	10.66	10.35	10.48	367,604	-0.08(-0.79%)
Feb 12, 2003	10.77	10.78	10.54	10.57	411,838	-0.20(-1.89%)
Feb 11, 2003	10.90	10.94	10.64	10.77	391,232	-0.10(-0.94%)
Feb 10, 2003	10.92	10.93	10.66	10.87	515,415	-0.05(-0.47%)
Feb 07, 2003	11.28	11.29	10.92	10.92	326,393	-0.18(-1.61%)
Feb 06, 2003	11.05	11.13	10.95	11.10	570,638	-0.01(-0.07%)
Feb 05, 2003	11.17	11.26	11.06	11.11	468,160	-0.06(-0.55%)
Feb 04, 2003	11.38	11.38	11.04	11.17	426,124	-0.20(-1.79%)

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.