Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.05	12.46	12.03	12.36	8,521,525	+0.31(+2.54%)
Apr 29, 2003	11.96	12.15	11.96	12.05	7,928,785	+0.09(+0.79%)
Apr 28, 2003	11.73	11.99	11.72	11.96	6,789,105	+0.24(+2.03%)
Apr 25, 2003	11.63	11.90	11.62	11.72	8,068,565	+0.03(+0.29%)
Apr 24, 2003	11.71	12.22	10.58	11.68	44,121,904	-1.52(-11.50%)
Apr 23, 2003	13.18	13.21	13.03	13.20	4,697,441	-0.05(-0.37%)
Apr 22, 2003	12.99	13.28	12.92	13.25	4,508,421	+0.16(+1.21%)
Apr 21, 2003	13.18	13.21	12.96	13.09	2,752,175	-0.05(-0.40%)
Apr 17, 2003	13.08	13.22	12.97	13.15	3,104,007	+0.06(+0.43%)
Apr 16, 2003	13.33	13.44	13.01	13.09	4,343,492	-0.24(-1.79%)
Apr 15, 2003	12.94	13.34	12.94	13.33	7,178,529	+0.39(+3.01%)
Apr 14, 2003	12.67	13.01	12.65	12.94	5,421,754	+0.17(+1.33%)
Apr 11, 2003	12.94	12.99	12.71	12.77	4,053,078	-0.15(-1.17%)
Apr 10, 2003	12.78	12.94	12.62	12.92	5,402,428	+0.37(+2.92%)
Apr 09, 2003	12.83	12.95	12.48	12.55	5,041,331	-0.28(-2.18%)
Apr 08, 2003	12.73	12.84	12.56	12.83	4,135,411	+0.08(+0.65%)
Apr 07, 2003	12.80	13.04	12.73	12.75	5,317,978	+0.18(+1.44%)
Apr 04, 2003	12.63	12.65	12.47	12.57	3,732,221	+0.10(+0.82%)
Apr 03, 2003	12.49	12.64	12.35	12.47	4,067,639	+0.00(+0.03%)
Apr 02, 2003	12.39	12.50	12.35	12.46	3,901,650	+0.20(+1.60%)
Apr 01, 2003	12.12	12.32	12.00	12.27	5,135,841	+0.16(+1.31%)
Mar 31, 2003	12.00	12.16	11.89	12.11	4,181,210	+0.01(+0.09%)
Mar 28, 2003	11.83	12.14	11.65	12.10	3,460,339	+0.07(+0.60%)
Mar 27, 2003	11.92	12.08	11.88	12.02	4,392,203	-0.09(-0.75%)
Mar 26, 2003	12.35	12.36	12.02	12.11	4,803,335	-0.24(-1.96%)
Mar 25, 2003	12.22	12.44	12.08	12.36	4,467,387	+0.23(+1.93%)
Mar 24, 2003	12.60	12.60	12.01	12.12	3,614,943	-0.48(-3.81%)
Mar 21, 2003	12.54	12.65	12.33	12.60	6,885,203	+0.15(+1.18%)
Mar 20, 2003	12.48	12.51	12.33	12.45	5,182,963	-0.20(-1.58%)
Mar 19, 2003	12.45	12.65	12.36	12.65	3,672,126	+0.23(+1.85%)
Mar 18, 2003	12.46	12.61	12.33	12.42	5,195,406	-0.04(-0.30%)
Mar 17, 2003	11.90	12.47	11.86	12.46	5,844,799	+0.56(+4.73%)
Mar 14, 2003	11.82	12.14	11.81	11.90	6,598,496	+0.09(+0.80%)
Mar 13, 2003	11.52	11.80	11.41	11.80	4,411,793	+0.44(+3.89%)
Mar 12, 2003	11.40	11.45	11.17	11.36	5,810,383	-0.04(-0.33%)
Mar 11, 2003	11.67	11.71	11.40	11.40	3,924,153	-0.15(-1.31%)
Mar 10, 2003	11.89	11.89	11.51	11.55	4,224,891	-0.39(-3.23%)
Mar 07, 2003	11.62	11.94	11.61	11.94	4,000,926	+0.26(+2.23%)
Mar 06, 2003	11.75	11.84	11.62	11.68	2,599,688	-0.22(-1.84%)
Mar 05, 2003	11.63	11.89	11.60	11.89	3,975,511	+0.28(+2.41%)
Mar 04, 2003	11.79	11.80	11.62	11.62	4,108,143	-0.09(-0.81%)
Mar 03, 2003	11.97	12.01	11.67	11.71	2,851,186	-0.09(-0.80%)
Feb 28, 2003	11.67	11.91	11.67	11.80	5,422,018	+0.21(+1.79%)
Feb 27, 2003	11.48	11.68	11.47	11.60	5,075,217	+0.06(+0.52%)
Feb 26, 2003	11.64	11.64	11.51	11.54	3,962,539	-0.17(-1.48%)
Feb 25, 2003	11.63	11.73	11.43	11.71	2,791,356	+0.06(+0.52%)
Feb 24, 2003	11.78	11.81	11.59	11.65	2,843,244	-0.18(-1.53%)
Feb 21, 2003	11.83	11.90	11.63	11.83	3,591,117	+0.16(+1.36%)
Feb 20, 2003	11.90	11.91	11.62	11.67	4,452,297	-0.23(-1.90%)
Feb 19, 2003	11.84	11.93	11.80	11.90	3,878,619	-0.04(-0.32%)
Feb 18, 2003	11.89	11.99	11.85	11.94	2,382,871	+0.05(+0.38%)
Feb 14, 2003	11.60	11.89	11.58	11.89	3,950,361	+0.31(+2.67%)
Feb 13, 2003	11.66	11.75	11.50	11.58	3,465,633	-0.09(-0.74%)
Feb 12, 2003	11.86	12.04	11.62	11.67	4,351,434	-0.18(-1.53%)
Feb 11, 2003	11.87	11.99	11.78	11.85	4,525,893	+0.00(+0.00%)
Feb 10, 2003	11.70	11.85	11.57	11.85	4,749,858	+0.15(+1.29%)
Feb 07, 2003	11.90	11.96	11.63	11.70	2,558,919	+0.00(+0.00%)
Feb 06, 2003	11.65	11.83	11.56	11.70	4,118,997	-0.05(-0.42%)
Feb 05, 2003	11.72	11.86	11.60	11.75	4,716,502	+0.05(+0.45%)
Feb 04, 2003	11.97	11.97	11.62	11.69	4,190,740	-0.27(-2.27%)

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.