Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.70	11.74	11.62	11.62	210,428	+0.06(+0.52%)
Apr 29, 2003	11.57	11.58	11.48	11.55	225,109	-0.20(-1.70%)
Apr 28, 2003	11.48	11.77	11.47	11.75	286,280	+0.36(+3.17%)
Apr 25, 2003	11.32	11.45	11.24	11.39	502,214	-0.31(-2.67%)
Apr 24, 2003	11.77	11.77	11.66	11.70	223,886	-0.11(-0.97%)
Apr 23, 2003	11.82	11.85	11.69	11.82	446,548	-0.13(-1.09%)
Apr 22, 2003	11.80	11.97	11.79	11.95	239,178	+0.07(+0.55%)
Apr 21, 2003	11.77	11.89	11.77	11.88	137,634	+0.04(+0.35%)
Apr 17, 2003	11.80	11.90	11.79	11.84	154,762	+0.16(+1.33%)
Apr 16, 2003	11.87	11.87	11.63	11.69	342,557	-0.14(-1.22%)
Apr 15, 2003	11.79	11.86	11.75	11.83	226,944	+0.05(+0.39%)
Apr 14, 2003	11.66	11.79	11.63	11.79	291,785	+0.10(+0.84%)
Apr 11, 2003	11.72	11.76	11.68	11.69	314,419	-0.16(-1.31%)
Apr 10, 2003	11.77	11.84	11.72	11.84	283,221	-0.01(-0.12%)
Apr 09, 2003	11.86	11.97	11.81	11.86	406,175	-0.21(-1.71%)
Apr 08, 2003	11.87	12.06	11.78	12.06	1,545,180	+0.34(+2.93%)
Apr 07, 2003	11.88	11.90	11.72	11.72	1,687,097	+0.02(+0.14%)
Apr 04, 2003	11.71	11.77	11.65	11.70	847,219	+0.22(+1.91%)
Apr 03, 2003	11.62	11.65	11.43	11.49	1,148,180	+0.19(+1.68%)
Apr 02, 2003	11.22	11.41	11.19	11.30	736,499	+0.16(+1.47%)
Apr 01, 2003	11.08	11.17	11.05	11.13	445,936	+0.22(+1.99%)
Mar 31, 2003	10.95	10.99	10.84	10.92	430,032	-0.14(-1.30%)
Mar 28, 2003	10.97	11.12	10.97	11.06	360,297	+0.13(+1.20%)
Mar 27, 2003	10.80	10.99	10.72	10.93	1,133,499	-0.07(-0.67%)
Mar 26, 2003	11.15	11.15	11.00	11.00	478,357	-0.15(-1.36%)
Mar 25, 2003	11.12	11.29	11.05	11.15	609,263	+0.34(+3.15%)
Mar 24, 2003	11.05	11.08	10.81	10.81	748,733	-0.35(-3.15%)
Mar 21, 2003	11.25	11.28	11.15	11.17	1,298,661	-0.01(-0.07%)
Mar 20, 2003	11.18	11.21	11.03	11.17	6,864,003	-0.07(-0.58%)
Mar 19, 2003	11.18	11.24	11.12	11.24	940,810	+0.28(+2.58%)
Mar 18, 2003	11.12	11.12	10.84	10.96	847,830	-0.28(-2.52%)
Mar 17, 2003	10.84	11.26	10.77	11.24	712,031	+0.26(+2.38%)
Mar 14, 2003	10.71	10.99	10.60	10.98	769,531	-0.11(-0.99%)
Mar 13, 2003	10.89	11.09	10.74	11.09	1,436,908	+0.26(+2.38%)
Mar 12, 2003	10.92	10.92	10.60	10.83	1,004,428	-0.39(-3.50%)
Mar 11, 2003	11.36	11.42	11.20	11.22	473,463	-0.14(-1.19%)
Mar 10, 2003	11.51	11.56	11.30	11.36	660,647	-0.37(-3.14%)
Mar 07, 2003	11.74	11.82	11.62	11.72	504,049	-0.13(-1.12%)
Mar 06, 2003	11.81	11.88	11.75	11.86	479,581	-0.23(-1.92%)
Mar 05, 2003	11.97	12.09	11.93	12.09	455,112	+0.12(+1.00%)
Mar 04, 2003	11.91	12.04	11.88	11.97	817,245	+0.08(+0.72%)
Mar 03, 2003	11.91	11.95	11.72	11.88	4,623,308	-0.16(-1.36%)
Feb 28, 2003	12.04	12.18	12.03	12.05	478,969	-0.31(-2.51%)
Feb 27, 2003	12.35	12.53	12.29	12.36	575,007	+0.16(+1.33%)
Feb 26, 2003	12.14	12.25	12.11	12.20	428,197	-0.08(-0.65%)
Feb 25, 2003	12.11	12.40	12.11	12.28	887,591	-0.04(-0.36%)
Feb 24, 2003	12.39	12.47	12.28	12.32	713,866	+0.02(+0.16%)
Feb 21, 2003	12.19	12.36	12.18	12.30	535,246	+0.30(+2.52%)
Feb 20, 2003	12.05	12.10	11.93	12.00	400,058	+0.21(+1.79%)
Feb 19, 2003	11.99	11.99	11.77	11.79	325,430	-0.16(-1.30%)
Feb 18, 2003	12.03	12.11	11.93	11.94	358,462	-0.04(-0.33%)
Feb 14, 2003	11.89	12.08	11.84	11.98	455,724	+0.12(+1.03%)
Feb 13, 2003	11.77	11.90	11.72	11.86	530,964	+0.17(+1.47%)
Feb 12, 2003	11.77	11.84	11.65	11.69	2,734,957	-0.20(-1.72%)
Feb 11, 2003	11.84	11.97	11.80	11.89	623,333	+0.07(+0.62%)
Feb 10, 2003	11.88	11.88	11.73	11.82	432,479	+0.13(+1.08%)
Feb 07, 2003	11.84	11.89	11.62	11.69	396,388	-0.21(-1.77%)
Feb 06, 2003	11.87	11.94	11.78	11.90	575,007	-0.14(-1.17%)
Feb 05, 2003	12.01	12.14	11.93	12.04	812,351	-0.11(-0.89%)
Feb 04, 2003	12.11	12.18	12.06	12.15	1,207,516	-0.20(-1.59%)

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.