Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.25	12.35	12.19	12.29	410,585	+0.01(+0.09%)
Apr 29, 2003	12.20	12.28	12.12	12.28	82,117	+0.09(+0.76%)
Apr 28, 2003	11.99	12.19	11.99	12.19	169,197	+0.21(+1.74%)
Apr 25, 2003	12.00	12.00	11.93	11.98	27,522	-0.15(-1.26%)
Apr 24, 2003	12.08	12.19	12.03	12.13	86,177	-0.03(-0.22%)
Apr 23, 2003	12.09	12.21	12.01	12.16	126,785	+0.12(+0.99%)
Apr 22, 2003	11.82	12.09	11.76	12.04	562,637	+0.14(+1.21%)
Apr 21, 2003	11.81	11.91	11.81	11.89	102,420	+0.02(+0.17%)
Apr 17, 2003	11.65	11.88	11.65	11.87	119,566	+0.23(+2.00%)
Apr 16, 2003	11.80	11.85	11.59	11.64	75,800	-0.18(-1.50%)
Apr 15, 2003	11.71	11.82	11.68	11.82	153,405	+0.05(+0.43%)
Apr 14, 2003	11.55	11.77	11.55	11.77	16,694	+0.22(+1.92%)
Apr 11, 2003	11.74	11.74	11.49	11.54	27,071	+0.00(+0.00%)
Apr 10, 2003	11.46	11.56	11.42	11.54	23,462	+0.04(+0.37%)
Apr 09, 2003	11.62	11.71	11.50	11.50	81,214	-0.18(-1.54%)
Apr 08, 2003	11.70	11.73	11.58	11.68	39,704	-0.03(-0.26%)
Apr 07, 2003	11.98	12.05	11.71	11.71	138,516	+0.00(+0.00%)
Apr 04, 2003	11.77	11.79	11.63	11.71	32,937	-0.07(-0.56%)
Apr 03, 2003	11.84	11.88	11.75	11.78	123,175	-0.04(-0.36%)
Apr 02, 2003	11.76	11.88	11.76	11.82	64,520	+0.35(+3.01%)
Apr 01, 2003	11.51	11.58	11.39	11.48	1,187,538	-0.08(-0.67%)
Mar 31, 2003	11.50	11.55	11.40	11.55	31,132	-0.14(-1.16%)
Mar 28, 2003	11.70	11.72	11.64	11.69	56,850	-0.04(-0.38%)
Mar 27, 2003	11.64	11.76	11.56	11.73	20,303	+0.06(+0.53%)
Mar 26, 2003	11.71	11.79	11.64	11.67	22,108	-0.08(-0.66%)
Mar 25, 2003	11.50	11.78	11.48	11.75	376,745	+0.21(+1.81%)
Mar 24, 2003	11.72	11.72	11.47	11.54	117,761	-0.39(-3.27%)
Mar 21, 2003	11.84	11.93	11.73	11.93	312,676	+0.16(+1.36%)
Mar 20, 2003	11.55	11.78	11.50	11.77	36,997	+0.09(+0.78%)
Mar 19, 2003	11.68	11.68	11.56	11.68	269,813	+0.04(+0.38%)
Mar 18, 2003	11.66	11.66	11.53	11.64	85,275	+0.01(+0.10%)
Mar 17, 2003	11.13	11.62	11.12	11.62	225,145	+0.50(+4.46%)
Mar 14, 2003	11.23	11.27	11.13	11.13	30,229	-0.04(-0.38%)
Mar 13, 2003	10.83	11.17	10.83	11.17	39,704	+0.43(+3.98%)
Mar 12, 2003	10.71	10.74	10.56	10.74	58,203	+0.08(+0.75%)
Mar 11, 2003	10.82	10.82	10.66	10.66	12,633	-0.15(-1.41%)
Mar 10, 2003	10.95	10.95	10.77	10.82	29,327	-0.25(-2.28%)
Mar 07, 2003	10.84	11.09	10.84	11.07	79,409	+0.10(+0.87%)
Mar 06, 2003	10.88	11.04	10.88	10.97	28,425	-0.01(-0.08%)
Mar 05, 2003	10.89	11.04	10.89	10.98	9,926	-0.04(-0.40%)
Mar 04, 2003	11.11	11.14	10.97	11.03	34,290	-0.15(-1.33%)
Mar 03, 2003	11.34	11.38	11.17	11.17	118,212	-0.05(-0.42%)
Feb 28, 2003	11.20	11.33	11.20	11.22	20,303	+0.08(+0.68%)
Feb 27, 2003	11.13	11.22	11.10	11.15	60,008	+0.08(+0.68%)
Feb 26, 2003	11.10	11.17	11.04	11.07	43,765	-0.13(-1.17%)
Feb 25, 2003	11.04	11.20	10.95	11.20	42,863	+0.03(+0.24%)
Feb 24, 2003	11.21	11.21	11.14	11.17	68,581	-0.06(-0.49%)
Feb 21, 2003	11.13	11.25	11.06	11.23	114,151	+0.07(+0.60%)
Feb 20, 2003	11.21	11.21	11.11	11.16	18,950	+0.02(+0.16%)
Feb 19, 2003	11.20	11.26	11.07	11.15	67,227	-0.08(-0.71%)
Feb 18, 2003	11.14	11.27	11.14	11.23	432,693	+0.25(+2.28%)
Feb 14, 2003	10.79	10.98	10.74	10.98	61,362	+0.14(+1.31%)
Feb 13, 2003	10.90	10.90	10.64	10.83	32,034	-0.12(-1.11%)
Feb 12, 2003	11.08	11.08	10.90	10.96	42,412	-0.13(-1.14%)
Feb 11, 2003	11.16	11.18	11.04	11.08	926,749	+0.06(+0.54%)
Feb 10, 2003	10.99	11.09	10.91	11.02	34,290	+0.02(+0.22%)
Feb 07, 2003	11.23	11.23	10.97	11.00	157,015	-0.07(-0.62%)
Feb 06, 2003	11.25	11.25	11.07	11.07	15,791	-0.18(-1.62%)
Feb 05, 2003	11.27	11.35	11.17	11.25	22,559	+0.09(+0.79%)
Feb 04, 2003	11.24	11.25	11.15	11.16	16,242	-0.23(-1.99%)

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.