Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.06	10.21	9.906	10.11	2,460,499	+0.04(+0.37%)
Apr 29, 2003	10.42	10.42	10.00	10.08	2,209,335	-0.34(-3.22%)
Apr 28, 2003	10.34	10.50	10.34	10.41	1,191,182	+0.16(+1.57%)
Apr 25, 2003	10.27	10.54	10.21	10.25	1,072,347	-0.06(-0.62%)
Apr 24, 2003	10.21	10.47	10.20	10.31	2,389,764	+0.10(+0.99%)
Apr 23, 2003	9.878	10.48	9.878	10.21	6,567,282	+0.40(+4.12%)
Apr 22, 2003	9.538	9.929	9.212	9.809	3,747,011	+0.05(+0.47%)
Apr 21, 2003	10.15	10.27	9.764	9.764	2,233,058	-0.34(-3.41%)
Apr 17, 2003	9.580	10.15	9.580	10.11	2,801,988	+0.68(+7.16%)
Apr 16, 2003	10.00	10.09	9.419	9.433	3,337,617	-0.52(-5.26%)
Apr 15, 2003	11.50	11.50	9.768	9.956	8,056,423	-1.55(-13.46%)
Apr 14, 2003	11.37	11.55	11.33	11.50	1,630,394	+0.14(+1.25%)
Apr 11, 2003	11.37	11.48	11.34	11.36	1,631,264	+0.02(+0.16%)
Apr 10, 2003	11.84	11.84	11.30	11.34	2,865,976	-0.50(-4.23%)
Apr 09, 2003	12.03	12.14	11.84	11.84	1,145,694	-0.19(-1.60%)
Apr 08, 2003	12.09	12.20	11.95	12.04	995,517	-0.11(-0.87%)
Apr 07, 2003	12.47	12.61	12.08	12.14	1,327,211	-0.01(-0.08%)
Apr 04, 2003	12.64	12.70	12.08	12.15	1,613,852	-0.52(-4.13%)
Apr 03, 2003	12.53	12.91	12.42	12.68	1,138,511	+0.14(+1.14%)
Apr 02, 2003	13.09	13.09	12.53	12.53	1,471,294	+0.15(+1.19%)
Apr 01, 2003	12.43	12.49	12.05	12.39	1,392,723	+0.03(+0.22%)
Mar 31, 2003	12.06	12.60	12.00	12.36	1,759,023	+0.02(+0.19%)
Mar 28, 2003	12.13	12.45	12.13	12.34	2,621,558	+0.14(+1.13%)
Mar 27, 2003	12.40	12.40	12.20	12.20	1,603,405	-0.20(-1.63%)
Mar 26, 2003	12.56	12.56	12.36	12.40	1,206,417	-0.16(-1.28%)
Mar 25, 2003	11.85	12.62	11.85	12.56	2,622,429	+0.71(+5.97%)
Mar 24, 2003	11.79	12.17	11.62	11.85	1,952,947	+0.06(+0.51%)
Mar 21, 2003	11.46	11.80	11.45	11.79	1,445,611	+0.40(+3.47%)
Mar 20, 2003	11.60	11.61	11.35	11.40	1,214,905	-0.23(-1.94%)
Mar 19, 2003	11.80	11.90	11.62	11.62	1,307,841	-0.12(-1.02%)
Mar 18, 2003	11.58	11.88	11.58	11.74	1,031,864	+0.20(+1.75%)
Mar 17, 2003	11.10	11.54	11.10	11.54	1,366,605	+0.46(+4.15%)
Mar 14, 2003	11.19	11.37	11.05	11.08	888,870	-0.11(-0.94%)
Mar 13, 2003	11.39	11.42	11.08	11.19	1,706,788	-0.06(-0.57%)
Mar 12, 2003	11.10	11.49	11.07	11.25	1,150,264	+0.10(+0.91%)
Mar 11, 2003	11.24	11.35	11.07	11.15	708,005	-0.16(-1.38%)
Mar 10, 2003	11.56	11.61	11.22	11.31	681,017	-0.26(-2.26%)
Mar 07, 2003	11.50	11.64	11.33	11.57	1,211,423	+0.03(+0.24%)
Mar 06, 2003	11.51	11.64	11.34	11.54	607,888	+0.03(+0.28%)
Mar 05, 2003	11.45	11.53	11.34	11.51	1,540,723	+0.06(+0.56%)
Mar 04, 2003	11.82	11.84	11.43	11.45	1,366,605	-0.38(-3.19%)
Mar 03, 2003	12.06	12.18	11.82	11.82	1,277,370	-0.12(-1.00%)
Feb 28, 2003	12.08	12.14	11.84	11.94	937,841	-0.07(-0.61%)
Feb 27, 2003	11.90	12.28	11.90	12.01	1,668,264	+0.11(+0.93%)
Feb 26, 2003	11.65	11.91	11.65	11.90	1,429,288	+0.26(+2.21%)
Feb 25, 2003	11.49	11.68	11.03	11.65	3,290,388	-0.15(-1.28%)
Feb 24, 2003	11.88	11.95	11.64	11.80	1,226,441	-0.08(-0.66%)
Feb 21, 2003	11.62	11.88	11.41	11.88	1,307,841	+0.26(+2.25%)
Feb 20, 2003	11.79	11.81	11.57	11.62	1,470,205	-0.17(-1.44%)
Feb 19, 2003	11.47	12.04	11.47	11.79	2,719,064	+0.32(+2.81%)
Feb 18, 2003	11.12	11.52	11.12	11.46	1,861,317	+0.30(+2.67%)
Feb 14, 2003	11.20	11.21	10.41	11.16	4,991,082	-0.16(-1.38%)
Feb 13, 2003	11.34	11.37	11.10	11.32	1,720,499	-0.02(-0.16%)
Feb 12, 2003	11.72	11.75	11.12	11.34	2,395,205	-0.38(-3.22%)
Feb 11, 2003	12.03	12.03	11.61	11.72	935,882	-0.28(-2.30%)
Feb 10, 2003	11.97	12.10	11.90	11.99	1,123,058	+0.02(+0.15%)
Feb 07, 2003	11.93	11.99	11.83	11.97	824,229	+0.15(+1.28%)
Feb 06, 2003	11.88	12.02	11.79	11.82	862,099	-0.10(-0.81%)
Feb 05, 2003	12.23	12.34	11.89	11.92	1,748,576	-0.31(-2.52%)
Feb 04, 2003	12.59	12.59	12.02	12.23	1,533,105	-0.40(-3.13%)

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.