Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.71	12.85	12.46	12.66	2,251,706	-0.11(-0.88%)
Apr 29, 2003	12.11	12.92	12.11	12.78	4,037,027	+0.74(+6.17%)
Apr 28, 2003	11.69	12.08	11.69	12.03	1,438,226	+0.38(+3.26%)
Apr 25, 2003	12.06	12.08	11.52	11.65	2,295,876	-0.56(-4.59%)
Apr 24, 2003	12.15	12.60	12.15	12.21	2,772,000	-0.21(-1.67%)
Apr 23, 2003	12.41	12.52	12.26	12.42	3,761,230	+0.05(+0.42%)
Apr 22, 2003	11.75	12.58	11.43	12.37	3,553,020	+0.51(+4.29%)
Apr 21, 2003	11.52	11.90	11.41	11.86	3,284,410	+0.29(+2.54%)
Apr 17, 2003	10.85	11.61	10.52	11.57	8,526,994	+1.47(+14.62%)
Apr 16, 2003	10.16	10.49	9.972	10.09	3,893,622	+0.23(+2.36%)
Apr 15, 2003	9.359	9.997	9.290	9.859	3,753,579	+0.28(+2.97%)
Apr 14, 2003	9.557	9.618	9.419	9.575	3,288,352	+0.00(+0.00%)
Apr 11, 2003	9.946	10.08	9.532	9.575	3,167,321	-0.26(-2.63%)
Apr 10, 2003	9.859	9.937	9.670	9.834	1,279,750	-0.03(-0.26%)
Apr 09, 2003	10.14	10.37	9.834	9.859	2,172,179	-0.39(-3.79%)
Apr 08, 2003	10.74	10.76	10.21	10.25	1,706,488	-0.59(-5.41%)
Apr 07, 2003	10.99	11.25	10.70	10.83	1,704,981	+0.36(+3.46%)
Apr 04, 2003	10.66	10.69	10.36	10.47	1,705,213	-0.09(-0.90%)
Apr 03, 2003	10.53	10.79	10.30	10.57	2,492,841	+0.22(+2.16%)
Apr 02, 2003	10.19	10.55	10.18	10.34	2,928,621	+0.41(+4.09%)
Apr 01, 2003	9.790	10.03	9.773	9.937	2,201,857	+0.11(+1.15%)
Mar 31, 2003	10.29	10.37	9.791	9.824	2,638,168	-0.60(-5.80%)
Mar 28, 2003	10.85	10.89	10.39	10.43	2,045,742	-0.45(-4.12%)
Mar 27, 2003	10.91	11.05	10.74	10.88	1,523,407	-0.13(-1.17%)
Mar 26, 2003	11.07	11.29	10.92	11.01	1,564,716	-0.08(-0.70%)
Mar 25, 2003	11.02	11.18	10.77	11.08	2,702,834	+0.02(+0.16%)
Mar 24, 2003	11.32	11.41	10.96	11.07	1,569,026	-0.63(-5.38%)
Mar 21, 2003	12.37	12.38	11.39	11.70	2,465,284	+0.23(+2.03%)
Mar 20, 2003	11.33	11.71	11.13	11.46	2,002,799	+0.11(+0.99%)
Mar 19, 2003	11.48	11.53	11.08	11.35	1,642,685	-0.13(-1.13%)
Mar 18, 2003	11.33	11.54	11.10	11.48	2,881,031	+0.09(+0.83%)
Mar 17, 2003	10.64	11.45	10.58	11.39	2,625,229	+0.63(+5.86%)
Mar 14, 2003	10.98	11.13	10.59	10.76	1,728,974	-0.30(-2.74%)
Mar 13, 2003	10.37	11.06	10.36	11.06	2,066,103	+0.85(+8.28%)
Mar 12, 2003	10.14	10.35	9.911	10.21	2,177,903	+0.09(+0.94%)
Mar 11, 2003	10.19	10.29	9.920	10.12	1,153,618	+0.01(+0.08%)
Mar 10, 2003	10.37	10.37	10.05	10.11	1,179,934	-0.31(-2.97%)
Mar 07, 2003	10.26	10.45	10.11	10.42	5,356,426	-0.22(-2.11%)
Mar 06, 2003	10.73	10.79	10.28	10.64	3,578,756	-0.17(-1.59%)
Mar 05, 2003	10.73	10.83	10.48	10.82	1,499,785	+0.09(+0.89%)
Mar 04, 2003	11.01	11.04	10.66	10.72	1,550,446	-0.29(-2.66%)
Mar 03, 2003	11.62	11.72	10.89	11.02	2,159,426	-0.48(-4.20%)
Feb 28, 2003	11.30	11.54	11.17	11.50	1,264,331	+0.13(+1.14%)
Feb 27, 2003	11.18	11.46	10.90	11.37	1,622,091	+0.35(+3.21%)
Feb 26, 2003	11.39	11.52	10.96	11.02	1,477,063	-0.47(-4.13%)
Feb 25, 2003	11.13	11.55	11.02	11.49	1,818,824	+0.14(+1.22%)
Feb 24, 2003	11.35	11.61	11.22	11.35	1,887,686	+0.02(+0.15%)
Feb 21, 2003	11.71	11.71	11.27	11.33	1,918,524	-0.39(-3.31%)
Feb 20, 2003	11.33	11.74	11.30	11.72	2,890,364	+0.42(+3.74%)
Feb 19, 2003	11.40	11.52	11.21	11.30	2,077,927	-0.19(-1.65%)
Feb 18, 2003	11.01	11.49	10.98	11.49	2,972,211	+0.66(+6.05%)
Feb 14, 2003	10.38	10.91	10.27	10.83	2,621,639	+0.53(+5.10%)
Feb 13, 2003	10.65	10.66	10.17	10.31	2,934,070	-0.35(-3.24%)
Feb 12, 2003	10.49	10.87	10.49	10.65	1,695,127	-0.03(-0.24%)
Feb 11, 2003	10.87	11.04	10.58	10.68	1,931,972	-0.16(-1.52%)
Feb 10, 2003	10.63	10.96	10.45	10.84	2,333,321	+0.25(+2.37%)
Feb 07, 2003	10.89	10.95	10.48	10.59	1,603,079	-0.16(-1.52%)
Feb 06, 2003	10.66	10.97	10.59	10.76	2,632,304	+0.09(+0.81%)
Feb 05, 2003	10.89	11.17	10.61	10.67	2,718,672	-0.09(-0.88%)
Feb 04, 2003	10.13	10.87	10.12	10.77	7,429,485	+0.54(+5.32%)

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.