Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.532	9.546	9.508	9.508	6,250	+0.01(+0.15%)
Apr 29, 2003	9.551	9.551	9.455	9.494	3,958	-0.04(-0.40%)
Apr 28, 2003	9.513	9.551	9.455	9.532	17,293	+0.07(+0.71%)
Apr 25, 2003	9.215	9.479	9.215	9.465	22,293	+0.23(+2.44%)
Apr 24, 2003	9.134	9.239	9.124	9.239	13,542	+0.15(+1.64%)
Apr 23, 2003	9.076	9.162	8.999	9.090	23,126	+0.12(+1.28%)
Apr 22, 2003	8.975	9.105	8.927	8.975	24,376	-0.05(-0.53%)
Apr 21, 2003	9.081	9.081	9.014	9.023	14,167	-0.05(-0.53%)
Apr 17, 2003	9.071	9.090	9.071	9.071	81,256	-0.01(-0.11%)
Apr 16, 2003	9.071	9.086	9.062	9.081	14,584	-0.00(-0.05%)
Apr 15, 2003	9.100	9.100	9.066	9.086	10,417	-0.03(-0.32%)
Apr 14, 2003	9.090	9.124	9.062	9.114	22,085	-0.00(-0.05%)
Apr 11, 2003	9.124	9.124	9.071	9.119	38,961	-0.01(-0.11%)
Apr 10, 2003	9.095	9.129	9.090	9.129	22,710	+0.03(+0.32%)
Apr 09, 2003	9.086	9.114	9.033	9.100	16,251	+0.02(+0.21%)
Apr 08, 2003	9.081	9.114	8.927	9.081	22,501	-0.01(-0.11%)
Apr 07, 2003	9.047	9.090	8.855	9.090	88,548	+0.06(+0.69%)
Apr 04, 2003	9.119	9.119	8.860	9.028	28,127	-0.10(-1.05%)
Apr 03, 2003	9.124	9.124	9.047	9.124	11,042	+0.00(+0.00%)
Apr 02, 2003	9.076	9.167	9.076	9.124	14,167	+0.01(+0.11%)
Apr 01, 2003	9.014	9.119	9.014	9.114	40,419	+0.09(+1.01%)
Mar 31, 2003	9.018	9.042	9.004	9.023	22,501	-0.01(-0.11%)
Mar 28, 2003	9.038	9.038	8.999	9.033	4,583	-0.01(-0.16%)
Mar 27, 2003	9.033	9.047	9.018	9.047	7,708	+0.02(+0.21%)
Mar 26, 2003	9.023	9.028	8.975	9.028	9,167	-0.00(-0.05%)
Mar 25, 2003	9.028	9.033	9.014	9.033	6,458	+0.02(+0.21%)
Mar 24, 2003	8.970	9.023	8.970	9.014	2,916	-0.00(-0.05%)
Mar 21, 2003	9.038	9.038	9.018	9.018	1,458	-0.00(-0.05%)
Mar 20, 2003	9.038	9.047	9.023	9.023	1,666	-0.02(-0.27%)
Mar 19, 2003	9.018	9.047	8.951	9.047	30,419	+0.00(+0.05%)
Mar 18, 2003	9.042	9.042	9.023	9.042	1,875	-0.01(-0.16%)
Mar 17, 2003	9.066	9.066	8.922	9.057	7,917	-0.01(-0.16%)
Mar 14, 2003	9.047	9.071	8.994	9.071	10,625	+0.06(+0.64%)
Mar 13, 2003	9.018	9.018	8.985	9.014	3,958	-0.03(-0.37%)
Mar 12, 2003	9.014	9.066	8.990	9.047	7,500	-0.01(-0.16%)
Mar 11, 2003	9.100	9.100	8.961	9.062	22,501	-0.03(-0.32%)
Mar 10, 2003	8.860	9.167	8.860	9.090	33,544	+0.10(+1.07%)
Mar 07, 2003	9.047	9.066	8.975	8.994	5,417	-0.01(-0.11%)
Mar 06, 2003	9.100	9.100	8.999	9.004	15,417	-0.09(-1.00%)
Mar 05, 2003	9.076	9.100	9.052	9.095	9,375	+0.02(+0.21%)
Mar 04, 2003	9.167	9.167	9.071	9.076	5,833	-0.14(-1.51%)
Mar 03, 2003	9.239	9.263	9.086	9.215	17,084	+0.02(+0.21%)
Feb 28, 2003	9.052	9.196	9.009	9.196	7,500	+0.17(+1.86%)
Feb 27, 2003	9.086	9.086	8.994	9.028	8,959	-0.05(-0.53%)
Feb 26, 2003	8.932	9.158	8.932	9.076	18,751	+0.17(+1.89%)
Feb 25, 2003	9.057	9.066	8.874	8.908	58,129	-0.16(-1.80%)
Feb 24, 2003	9.071	9.110	9.023	9.071	30,835	-0.02(-0.26%)
Feb 21, 2003	9.138	9.191	8.980	9.095	61,463	-0.14(-1.51%)
Feb 20, 2003	9.100	9.258	9.095	9.234	24,376	+0.11(+1.16%)
Feb 19, 2003	9.119	9.138	9.105	9.129	10,417	-0.01(-0.11%)
Feb 18, 2003	9.143	9.143	9.114	9.138	21,876	+0.10(+1.06%)
Feb 14, 2003	8.990	9.042	8.932	9.042	15,834	+0.00(+0.05%)
Feb 13, 2003	9.086	9.086	9.004	9.038	4,167	-0.02(-0.26%)
Feb 12, 2003	9.148	9.162	9.062	9.062	6,667	-0.04(-0.42%)
Feb 11, 2003	9.239	9.239	9.052	9.100	18,334	-0.16(-1.76%)
Feb 10, 2003	9.350	9.359	9.220	9.263	17,709	-0.09(-0.92%)
Feb 07, 2003	9.364	9.412	9.316	9.350	10,209	-0.01(-0.15%)
Feb 06, 2003	9.470	9.470	9.359	9.364	7,292	-0.03(-0.31%)
Feb 05, 2003	9.388	9.422	9.306	9.393	6,875	+0.01(+0.15%)
Feb 04, 2003	9.374	9.398	9.359	9.378	4,167	+0.00(+0.05%)

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.