Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.06	10.22	9.909	10.12	2,459,852	+0.04(+0.37%)
Apr 29, 2003	10.42	10.42	10.01	10.08	2,208,753	-0.34(-3.22%)
Apr 28, 2003	10.34	10.51	10.34	10.41	1,190,868	+0.16(+1.57%)
Apr 25, 2003	10.27	10.54	10.21	10.25	1,072,064	-0.06(-0.62%)
Apr 24, 2003	10.22	10.47	10.21	10.32	2,389,135	+0.10(+0.99%)
Apr 23, 2003	9.881	10.48	9.881	10.22	6,565,553	+0.40(+4.12%)
Apr 22, 2003	9.541	9.932	9.215	9.812	3,746,025	+0.05(+0.47%)
Apr 21, 2003	10.16	10.27	9.766	9.766	2,232,471	-0.34(-3.41%)
Apr 17, 2003	9.582	10.16	9.582	10.11	2,801,250	+0.68(+7.16%)
Apr 16, 2003	10.01	10.10	9.421	9.435	3,336,739	-0.52(-5.26%)
Apr 15, 2003	11.51	11.51	9.771	9.959	8,054,302	-1.55(-13.46%)
Apr 14, 2003	11.37	11.55	11.33	11.51	1,629,964	+0.14(+1.25%)
Apr 11, 2003	11.37	11.48	11.34	11.37	1,630,835	+0.02(+0.16%)
Apr 10, 2003	11.85	11.85	11.31	11.35	2,865,222	-0.50(-4.23%)
Apr 09, 2003	12.04	12.14	11.85	11.85	1,145,392	-0.19(-1.60%)
Apr 08, 2003	12.09	12.20	11.95	12.04	995,255	-0.11(-0.87%)
Apr 07, 2003	12.48	12.62	12.09	12.15	1,326,862	-0.01(-0.08%)
Apr 04, 2003	12.64	12.70	12.08	12.16	1,613,428	-0.52(-4.13%)
Apr 03, 2003	12.54	12.91	12.42	12.68	1,138,212	+0.14(+1.14%)
Apr 02, 2003	13.09	13.10	12.53	12.54	1,470,906	+0.15(+1.19%)
Apr 01, 2003	12.43	12.50	12.05	12.39	1,392,356	+0.03(+0.22%)
Mar 31, 2003	12.06	12.61	12.00	12.36	1,758,560	+0.02(+0.19%)
Mar 28, 2003	12.14	12.45	12.13	12.34	2,620,868	+0.14(+1.13%)
Mar 27, 2003	12.40	12.40	12.20	12.20	1,602,983	-0.20(-1.63%)
Mar 26, 2003	12.56	12.56	12.36	12.40	1,206,100	-0.16(-1.28%)
Mar 25, 2003	11.86	12.62	11.86	12.56	2,621,739	+0.71(+5.97%)
Mar 24, 2003	11.80	12.17	11.63	11.86	1,952,432	+0.06(+0.51%)
Mar 21, 2003	11.47	11.80	11.46	11.80	1,445,231	+0.40(+3.47%)
Mar 20, 2003	11.60	11.61	11.35	11.40	1,214,586	-0.23(-1.94%)
Mar 19, 2003	11.81	11.90	11.62	11.63	1,307,496	-0.12(-1.02%)
Mar 18, 2003	11.58	11.88	11.58	11.75	1,031,593	+0.20(+1.75%)
Mar 17, 2003	11.10	11.54	11.10	11.54	1,366,246	+0.46(+4.15%)
Mar 14, 2003	11.19	11.37	11.05	11.09	888,636	-0.11(-0.94%)
Mar 13, 2003	11.40	11.42	11.09	11.19	1,706,338	-0.06(-0.57%)
Mar 12, 2003	11.10	11.49	11.08	11.26	1,149,961	+0.10(+0.91%)
Mar 11, 2003	11.24	11.35	11.07	11.15	707,819	-0.16(-1.38%)
Mar 10, 2003	11.57	11.61	11.22	11.31	680,838	-0.26(-2.26%)
Mar 07, 2003	11.50	11.65	11.34	11.57	1,211,104	+0.03(+0.24%)
Mar 06, 2003	11.51	11.64	11.35	11.54	607,728	+0.03(+0.28%)
Mar 05, 2003	11.45	11.53	11.35	11.51	1,540,317	+0.06(+0.56%)
Mar 04, 2003	11.82	11.85	11.43	11.45	1,366,246	-0.38(-3.19%)
Mar 03, 2003	12.06	12.18	11.82	11.82	1,277,034	-0.12(-1.00%)
Feb 28, 2003	12.09	12.14	11.84	11.94	937,594	-0.07(-0.61%)
Feb 27, 2003	11.91	12.28	11.91	12.02	1,667,825	+0.11(+0.93%)
Feb 26, 2003	11.65	11.91	11.65	11.91	1,428,912	+0.26(+2.21%)
Feb 25, 2003	11.49	11.69	11.03	11.65	3,289,522	-0.15(-1.28%)
Feb 24, 2003	11.88	11.95	11.64	11.80	1,226,118	-0.08(-0.66%)
Feb 21, 2003	11.62	11.88	11.41	11.88	1,307,496	+0.26(+2.26%)
Feb 20, 2003	11.79	11.81	11.57	11.62	1,469,818	-0.17(-1.44%)
Feb 19, 2003	11.47	12.04	11.47	11.79	2,718,348	+0.32(+2.81%)
Feb 18, 2003	11.12	11.53	11.12	11.47	1,860,827	+0.30(+2.67%)
Feb 14, 2003	11.20	11.21	10.41	11.17	4,989,768	-0.16(-1.38%)
Feb 13, 2003	11.34	11.37	11.10	11.32	1,720,047	-0.02(-0.16%)
Feb 12, 2003	11.72	11.75	11.13	11.34	2,394,575	-0.38(-3.22%)
Feb 11, 2003	12.03	12.03	11.61	11.72	935,635	-0.28(-2.30%)
Feb 10, 2003	11.98	12.11	11.91	11.99	1,122,763	+0.02(+0.15%)
Feb 07, 2003	11.94	11.99	11.83	11.98	824,012	+0.15(+1.28%)
Feb 06, 2003	11.88	12.03	11.79	11.82	861,873	-0.10(-0.81%)
Feb 05, 2003	12.23	12.34	11.89	11.92	1,748,116	-0.31(-2.52%)
Feb 04, 2003	12.59	12.59	12.02	12.23	1,532,702	-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.