Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.65	13.66	13.44	13.56	353,742	-0.10(-0.70%)
Apr 29, 2003	14.03	14.03	13.56	13.65	382,651	-0.29(-2.11%)
Apr 28, 2003	13.41	13.98	13.27	13.95	277,001	+0.57(+4.27%)
Apr 25, 2003	12.96	13.41	12.84	13.37	609,929	+0.56(+4.38%)
Apr 24, 2003	12.54	12.92	12.54	12.81	185,438	+0.11(+0.90%)
Apr 23, 2003	12.40	12.84	12.37	12.70	219,814	+0.29(+2.38%)
Apr 22, 2003	12.26	12.55	12.09	12.40	242,416	+0.05(+0.39%)
Apr 21, 2003	12.13	12.45	12.08	12.36	191,430	+0.18(+1.48%)
Apr 17, 2003	12.18	12.27	12.00	12.18	139,604	+0.10(+0.79%)
Apr 16, 2003	12.46	12.48	11.78	12.08	452,453	-0.33(-2.68%)
Apr 15, 2003	12.27	12.45	12.19	12.41	161,996	+0.14(+1.16%)
Apr 14, 2003	11.94	12.45	11.94	12.27	241,680	+0.39(+3.28%)
Apr 11, 2003	11.94	12.18	11.75	11.88	226,226	-0.15(-1.26%)
Apr 10, 2003	12.33	12.33	11.75	12.03	358,472	-0.29(-2.32%)
Apr 09, 2003	13.08	13.08	12.32	12.32	309,590	-0.81(-6.16%)
Apr 08, 2003	13.04	13.16	12.88	13.13	204,781	+0.18(+1.40%)
Apr 07, 2003	12.75	13.18	12.75	12.95	178,815	+0.44(+3.50%)
Apr 04, 2003	12.45	12.70	12.37	12.51	95,557	+0.15(+1.23%)
Apr 03, 2003	12.66	12.66	12.35	12.36	82,522	-0.21(-1.67%)
Apr 02, 2003	12.41	12.75	12.41	12.57	98,921	+0.25(+2.01%)
Apr 01, 2003	12.14	12.59	12.14	12.32	280,891	+0.19(+1.57%)
Mar 31, 2003	12.37	12.37	11.89	12.13	142,022	-0.33(-2.67%)
Mar 28, 2003	12.37	12.46	12.16	12.46	128,251	+0.08(+0.61%)
Mar 27, 2003	12.34	12.41	12.13	12.39	118,054	+0.02(+0.15%)
Mar 26, 2003	12.51	12.51	12.28	12.37	271,955	-0.10(-0.76%)
Mar 25, 2003	12.49	12.56	12.45	12.46	257,238	-0.08(-0.61%)
Mar 24, 2003	13.24	13.24	12.46	12.54	105,334	-0.75(-5.66%)
Mar 21, 2003	13.09	13.30	12.75	13.29	141,812	+0.29(+2.27%)
Mar 20, 2003	12.51	12.99	12.03	12.99	227,803	+0.46(+3.64%)
Mar 19, 2003	12.21	12.54	12.21	12.54	101,865	+0.32(+2.65%)
Mar 18, 2003	12.56	12.56	12.04	12.21	224,229	-0.32(-2.58%)
Mar 17, 2003	12.03	12.63	12.03	12.54	291,508	+0.41(+3.37%)
Mar 14, 2003	12.37	12.37	12.00	12.13	158,001	+0.00(+0.00%)
Mar 13, 2003	11.61	12.13	11.57	12.13	324,202	+0.58(+5.02%)
Mar 12, 2003	11.41	11.60	11.16	11.55	158,211	+0.19(+1.68%)
Mar 11, 2003	11.51	11.84	11.36	11.36	130,353	-0.32(-2.77%)
Mar 10, 2003	11.79	11.87	11.59	11.68	248,092	-0.15(-1.29%)
Mar 07, 2003	11.46	12.00	11.39	11.83	286,462	+0.37(+3.24%)
Mar 06, 2003	11.95	11.95	11.44	11.46	181,654	-0.48(-3.98%)
Mar 05, 2003	11.70	11.97	11.65	11.94	186,384	+0.24(+2.03%)
Mar 04, 2003	11.88	11.94	11.46	11.70	292,034	-0.09(-0.73%)
Mar 03, 2003	11.99	12.22	11.71	11.79	200,051	-0.11(-0.96%)
Feb 28, 2003	11.60	11.99	11.58	11.90	308,854	+0.37(+3.22%)
Feb 27, 2003	11.14	11.61	11.14	11.53	239,787	+0.36(+3.24%)
Feb 26, 2003	11.59	11.59	11.13	11.17	143,809	-0.37(-3.22%)
Feb 25, 2003	11.13	11.66	11.03	11.54	341,337	+0.36(+3.23%)
Feb 24, 2003	11.22	11.42	11.01	11.18	290,878	-0.05(-0.42%)
Feb 21, 2003	11.18	11.42	11.00	11.22	579,338	-0.11(-1.01%)
Feb 20, 2003	11.46	11.61	11.34	11.34	158,211	-0.12(-1.08%)
Feb 19, 2003	11.72	11.76	11.35	11.46	253,348	-0.35(-2.98%)
Feb 18, 2003	11.75	11.96	11.56	11.81	491,034	+0.77(+6.98%)
Feb 14, 2003	10.86	11.13	10.59	11.04	321,153	+0.18(+1.66%)
Feb 13, 2003	11.75	11.75	10.67	10.86	369,826	-0.79(-6.78%)
Feb 12, 2003	11.77	11.89	11.57	11.65	156,109	-0.21(-1.76%)
Feb 11, 2003	11.41	11.93	11.37	11.86	463,491	+0.55(+4.88%)
Feb 10, 2003	10.70	11.56	10.70	11.31	331,771	+0.41(+3.75%)
Feb 07, 2003	11.22	11.37	10.84	10.90	316,002	-0.56(-4.90%)
Feb 06, 2003	11.42	11.65	11.42	11.46	331,140	-0.11(-0.99%)
Feb 05, 2003	11.99	12.08	11.49	11.58	514,582	-0.44(-3.64%)
Feb 04, 2003	12.08	12.18	11.83	12.01	453,505	-0.44(-3.51%)

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.