Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.12	13.12	12.68	12.89	37,905	-0.08(-0.63%)
Apr 29, 2003	13.32	13.32	12.97	12.97	33,960	-0.21(-1.59%)
Apr 28, 2003	12.94	13.53	12.93	13.18	42,022	+0.29(+2.26%)
Apr 25, 2003	12.83	12.97	12.59	12.89	59,860	+0.01(+0.05%)
Apr 24, 2003	12.59	12.94	12.36	12.88	24,012	+0.33(+2.59%)
Apr 23, 2003	12.20	12.59	12.19	12.56	25,727	+0.51(+4.21%)
Apr 22, 2003	11.71	12.10	11.60	12.05	28,643	+0.36(+3.04%)
Apr 21, 2003	11.75	11.92	11.67	11.70	30,530	-0.08(-0.72%)
Apr 17, 2003	12.41	12.41	11.62	11.78	42,365	-0.52(-4.20%)
Apr 16, 2003	12.31	12.42	12.30	12.30	4,974	-0.05(-0.43%)
Apr 15, 2003	12.38	12.38	12.19	12.35	9,433	-0.02(-0.14%)
Apr 14, 2003	12.28	12.42	12.25	12.37	5,317	+0.06(+0.52%)
Apr 11, 2003	12.24	12.30	12.14	12.30	3,773	+0.06(+0.48%)
Apr 10, 2003	12.35	12.35	12.18	12.24	14,064	+0.00(+0.00%)
Apr 09, 2003	12.24	12.33	12.16	12.24	14,236	+0.09(+0.71%)
Apr 08, 2003	12.14	12.16	11.89	12.16	7,375	-0.05(-0.43%)
Apr 07, 2003	12.27	12.30	12.08	12.21	14,407	+0.26(+2.15%)
Apr 04, 2003	12.00	12.13	11.82	11.95	11,834	+0.15(+1.23%)
Apr 03, 2003	12.24	12.29	11.81	11.81	21,782	-0.27(-2.27%)
Apr 02, 2003	11.97	12.23	11.86	12.08	12,177	+0.22(+1.87%)
Apr 01, 2003	11.63	11.86	11.54	11.86	10,119	+0.30(+2.62%)
Mar 31, 2003	11.67	11.74	11.56	11.56	19,477	-0.14(-1.20%)
Mar 28, 2003	11.82	12.04	11.70	11.70	9,090	-0.13(-1.13%)
Mar 27, 2003	11.84	11.88	11.75	11.83	4,802	-0.02(-0.15%)
Mar 26, 2003	11.81	12.02	11.74	11.85	9,090	-0.16(-1.31%)
Mar 25, 2003	11.81	12.02	11.79	12.00	6,517	+0.19(+1.58%)
Mar 24, 2003	12.30	12.38	11.82	11.82	15,436	-0.38(-3.15%)
Mar 21, 2003	12.36	12.40	11.95	12.20	14,579	+0.19(+1.60%)
Mar 20, 2003	11.61	12.28	11.61	12.01	39,963	+0.34(+2.90%)
Mar 19, 2003	11.81	11.86	11.51	11.67	35,332	+0.02(+0.20%)
Mar 18, 2003	11.71	11.86	11.52	11.65	52,095	+0.05(+0.40%)
Mar 17, 2003	12.16	12.16	11.11	11.60	93,532	-0.55(-4.56%)
Mar 14, 2003	12.62	12.80	12.16	12.16	23,669	-0.58(-4.53%)
Mar 13, 2003	12.55	12.73	12.55	12.73	5,660	+0.18(+1.44%)
Mar 12, 2003	12.32	12.61	12.31	12.55	4,802	+0.18(+1.46%)
Mar 11, 2003	12.83	12.83	12.30	12.37	22,469	-0.48(-3.76%)
Mar 10, 2003	13.05	13.05	12.83	12.86	5,145	-0.17(-1.34%)
Mar 07, 2003	13.06	13.11	13.03	13.03	1,715	-0.03(-0.22%)
Mar 06, 2003	13.23	13.32	13.06	13.06	9,605	-0.17(-1.28%)
Mar 05, 2003	13.38	13.38	13.14	13.23	7,375	+0.05(+0.40%)
Mar 04, 2003	13.32	13.32	12.94	13.18	5,831	+0.22(+1.71%)
Mar 03, 2003	13.32	13.32	12.95	12.95	4,287	-0.26(-1.94%)
Feb 28, 2003	12.97	13.29	12.97	13.21	9,090	+0.20(+1.57%)
Feb 27, 2003	13.05	13.14	13.00	13.01	7,889	-0.19(-1.46%)
Feb 26, 2003	13.04	13.26	13.04	13.20	3,944	+0.04(+0.31%)
Feb 25, 2003	12.88	13.16	12.88	13.16	4,116	+0.29(+2.27%)
Feb 24, 2003	12.86	12.95	12.86	12.87	9,433	-0.27(-2.04%)
Feb 21, 2003	13.02	13.23	12.88	13.14	8,061	+0.20(+1.58%)
Feb 20, 2003	12.85	13.44	12.85	12.93	27,614	-0.10(-0.76%)
Feb 19, 2003	13.35	13.35	13.01	13.03	6,860	-0.09(-0.71%)
Feb 18, 2003	13.00	13.12	12.87	13.12	12,006	-0.17(-1.27%)
Feb 14, 2003	13.57	13.79	12.79	13.29	37,905	-0.23(-1.68%)
Feb 13, 2003	13.41	13.82	12.93	13.52	53,170	+0.69(+5.41%)
Feb 12, 2003	12.93	13.08	12.63	12.83	43,737	-0.08(-0.59%)
Feb 11, 2003	13.27	13.36	12.88	12.90	18,695	-0.36(-2.69%)
Feb 10, 2003	13.80	13.80	13.19	13.26	15,436	-0.53(-3.84%)
Feb 07, 2003	14.10	14.10	13.79	13.79	22,297	-0.31(-2.19%)
Feb 06, 2003	14.13	14.34	14.10	14.10	24,527	-0.36(-2.46%)
Feb 05, 2003	14.13	14.46	14.13	14.45	6,003	+0.32(+2.27%)
Feb 04, 2003	14.44	14.52	14.13	14.13	50,255	-0.47(-3.23%)

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.