Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.03	10.18	9.877	10.08	2,467,792	+0.04(+0.36%)
Apr 29, 2003	10.39	10.39	9.973	10.05	2,215,883	-0.33(-3.22%)
Apr 28, 2003	10.31	10.47	10.31	10.38	1,194,712	+0.16(+1.57%)
Apr 25, 2003	10.24	10.50	10.18	10.22	1,075,525	-0.06(-0.62%)
Apr 24, 2003	10.18	10.44	10.17	10.28	2,396,847	+0.10(+0.99%)
Apr 23, 2003	9.849	10.44	9.849	10.18	6,586,746	+0.40(+4.12%)
Apr 22, 2003	9.510	9.900	9.185	9.780	3,758,117	+0.05(+0.47%)
Apr 21, 2003	10.12	10.24	9.735	9.735	2,239,677	-0.34(-3.41%)
Apr 17, 2003	9.551	10.12	9.551	10.08	2,810,293	+0.67(+7.16%)
Apr 16, 2003	9.973	10.06	9.391	9.405	3,347,509	-0.52(-5.26%)
Apr 15, 2003	11.47	11.47	9.739	9.927	8,080,301	-1.54(-13.46%)
Apr 14, 2003	11.34	11.52	11.29	11.47	1,635,226	+0.14(+1.25%)
Apr 11, 2003	11.34	11.44	11.31	11.33	1,636,099	+0.02(+0.16%)
Apr 10, 2003	11.81	11.81	11.27	11.31	2,874,470	-0.50(-4.23%)
Apr 09, 2003	12.00	12.10	11.81	11.81	1,149,089	-0.19(-1.60%)
Apr 08, 2003	12.05	12.16	11.91	12.00	998,468	-0.11(-0.87%)
Apr 07, 2003	12.44	12.57	12.05	12.11	1,331,145	-0.01(-0.08%)
Apr 04, 2003	12.60	12.66	12.04	12.12	1,618,636	-0.52(-4.13%)
Apr 03, 2003	12.50	12.87	12.38	12.64	1,141,886	+0.14(+1.14%)
Apr 02, 2003	13.05	13.06	12.49	12.50	1,475,654	+0.15(+1.19%)
Apr 01, 2003	12.39	12.46	12.01	12.35	1,396,851	+0.03(+0.22%)
Mar 31, 2003	12.03	12.57	11.96	12.32	1,764,237	+0.02(+0.19%)
Mar 28, 2003	12.10	12.41	12.09	12.30	2,629,328	+0.14(+1.13%)
Mar 27, 2003	12.36	12.36	12.16	12.16	1,608,158	-0.20(-1.63%)
Mar 26, 2003	12.52	12.52	12.32	12.36	1,209,993	-0.16(-1.28%)
Mar 25, 2003	11.82	12.58	11.82	12.52	2,630,201	+0.71(+5.97%)
Mar 24, 2003	11.76	12.13	11.59	11.82	1,958,735	+0.06(+0.51%)
Mar 21, 2003	11.43	11.76	11.42	11.76	1,449,896	+0.39(+3.47%)
Mar 20, 2003	11.57	11.57	11.32	11.37	1,218,506	-0.22(-1.94%)
Mar 19, 2003	11.77	11.86	11.58	11.59	1,311,717	-0.12(-1.02%)
Mar 18, 2003	11.54	11.84	11.54	11.71	1,034,923	+0.20(+1.75%)
Mar 17, 2003	11.06	11.51	11.06	11.51	1,370,656	+0.46(+4.15%)
Mar 14, 2003	11.15	11.34	11.02	11.05	891,505	-0.11(-0.94%)
Mar 13, 2003	11.36	11.38	11.05	11.15	1,711,846	-0.06(-0.57%)
Mar 12, 2003	11.06	11.45	11.04	11.22	1,153,673	+0.10(+0.91%)
Mar 11, 2003	11.21	11.32	11.04	11.12	710,104	-0.16(-1.38%)
Mar 10, 2003	11.53	11.58	11.18	11.27	683,036	-0.26(-2.26%)
Mar 07, 2003	11.46	11.61	11.30	11.54	1,215,014	+0.03(+0.24%)
Mar 06, 2003	11.48	11.60	11.31	11.51	609,689	+0.03(+0.28%)
Mar 05, 2003	11.41	11.49	11.31	11.48	1,545,290	+0.06(+0.56%)
Mar 04, 2003	11.78	11.81	11.40	11.41	1,370,656	-0.38(-3.19%)
Mar 03, 2003	12.03	12.14	11.79	11.79	1,281,156	-0.12(-1.00%)
Feb 28, 2003	12.05	12.10	11.81	11.91	940,620	-0.07(-0.61%)
Feb 27, 2003	11.87	12.24	11.87	11.98	1,673,209	+0.11(+0.93%)
Feb 26, 2003	11.62	11.87	11.62	11.87	1,433,524	+0.26(+2.21%)
Feb 25, 2003	11.45	11.65	10.99	11.61	3,300,140	-0.15(-1.29%)
Feb 24, 2003	11.84	11.91	11.60	11.76	1,230,076	-0.08(-0.66%)
Feb 21, 2003	11.58	11.84	11.37	11.84	1,311,717	+0.26(+2.25%)
Feb 20, 2003	11.75	11.77	11.54	11.58	1,474,563	-0.17(-1.44%)
Feb 19, 2003	11.43	12.00	11.43	11.75	2,727,123	+0.32(+2.81%)
Feb 18, 2003	11.09	11.49	11.09	11.43	1,866,834	+0.30(+2.67%)
Feb 14, 2003	11.16	11.18	10.38	11.13	5,005,875	-0.16(-1.38%)
Feb 13, 2003	11.31	11.34	11.06	11.29	1,725,599	-0.02(-0.16%)
Feb 12, 2003	11.68	11.71	11.09	11.31	2,402,305	-0.38(-3.22%)
Feb 11, 2003	11.99	11.99	11.58	11.68	938,656	-0.27(-2.30%)
Feb 10, 2003	11.94	12.07	11.87	11.96	1,126,387	+0.02(+0.15%)
Feb 07, 2003	11.90	11.96	11.80	11.94	826,672	+0.15(+1.28%)
Feb 06, 2003	11.84	11.99	11.75	11.79	864,655	-0.10(-0.81%)
Feb 05, 2003	12.19	12.30	11.86	11.88	1,753,759	-0.31(-2.52%)
Feb 04, 2003	12.55	12.55	11.98	12.19	1,537,649	-0.39(-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.