Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.25	10.38	10.13	10.30	1,623,339	+0.05(+0.49%)
Apr 29, 2003	10.24	10.34	10.17	10.25	1,718,759	+0.01(+0.06%)
Apr 28, 2003	10.05	10.30	10.05	10.24	1,104,148	+0.22(+2.19%)
Apr 25, 2003	10.28	10.29	10.01	10.03	1,853,878	-0.25(-2.46%)
Apr 24, 2003	10.38	10.48	10.26	10.28	1,721,151	-0.16(-1.52%)
Apr 23, 2003	10.39	10.62	10.38	10.44	2,540,712	+0.05(+0.44%)
Apr 22, 2003	9.962	10.49	9.898	10.39	4,037,542	+0.41(+4.08%)
Apr 21, 2003	9.969	10.03	9.950	9.983	1,382,756	+0.04(+0.38%)
Apr 17, 2003	9.868	10.01	9.866	9.946	909,720	+0.10(+1.00%)
Apr 16, 2003	10.06	10.06	9.837	9.847	1,456,174	-0.04(-0.42%)
Apr 15, 2003	9.835	9.958	9.793	9.889	1,500,895	+0.08(+0.79%)
Apr 14, 2003	9.701	9.827	9.638	9.812	1,448,521	+0.07(+0.73%)
Apr 11, 2003	9.847	9.879	9.678	9.741	1,246,680	+0.01(+0.13%)
Apr 10, 2003	9.720	9.789	9.659	9.728	1,380,125	+0.01(+0.09%)
Apr 09, 2003	9.764	9.860	9.689	9.720	1,829,007	-0.08(-0.77%)
Apr 08, 2003	9.764	9.814	9.580	9.795	3,251,700	+0.05(+0.56%)
Apr 07, 2003	9.743	9.937	9.701	9.741	3,805,090	-0.03(-0.34%)
Apr 04, 2003	9.933	9.952	9.716	9.774	2,092,309	-0.16(-1.60%)
Apr 03, 2003	9.983	10.01	9.860	9.933	1,697,953	+0.01(+0.06%)
Apr 02, 2003	9.628	9.998	9.628	9.927	3,147,432	+0.38(+4.01%)
Apr 01, 2003	9.502	9.565	9.260	9.544	3,334,685	+0.04(+0.44%)
Mar 31, 2003	9.513	9.624	9.402	9.502	2,535,212	-0.12(-1.28%)
Mar 28, 2003	9.670	9.722	9.605	9.626	1,316,990	-0.07(-0.75%)
Mar 27, 2003	9.617	9.785	9.515	9.699	1,489,894	-0.02(-0.24%)
Mar 26, 2003	9.845	9.845	9.584	9.722	2,460,598	-0.12(-1.23%)
Mar 25, 2003	9.626	9.858	9.523	9.843	3,523,851	+0.07(+0.73%)
Mar 24, 2003	10.17	10.17	9.743	9.772	2,231,015	-0.39(-3.87%)
Mar 21, 2003	9.962	10.19	9.933	10.17	1,926,101	+0.27(+2.70%)
Mar 20, 2003	9.852	9.965	9.607	9.898	1,880,902	+0.05(+0.49%)
Mar 19, 2003	9.649	9.883	9.630	9.850	2,158,314	+0.23(+2.41%)
Mar 18, 2003	9.732	9.732	9.523	9.617	2,755,228	-0.11(-1.16%)
Mar 17, 2003	9.494	9.793	9.367	9.730	2,509,145	+0.22(+2.31%)
Mar 14, 2003	9.670	9.720	9.471	9.511	3,005,378	+0.06(+0.60%)
Mar 13, 2003	9.325	9.463	9.180	9.454	3,239,504	+0.30(+3.27%)
Mar 12, 2003	9.036	9.164	9.007	9.155	2,055,241	+0.12(+1.30%)
Mar 11, 2003	9.120	9.293	9.036	9.038	1,734,782	-0.06(-0.67%)
Mar 10, 2003	9.306	9.306	9.074	9.099	1,320,816	-0.20(-2.20%)
Mar 07, 2003	9.080	9.312	8.938	9.304	2,850,649	+0.22(+2.46%)
Mar 06, 2003	9.170	9.203	8.867	9.080	2,611,261	-0.09(-0.98%)
Mar 05, 2003	9.270	9.270	9.047	9.170	3,785,958	-0.10(-1.10%)
Mar 04, 2003	9.486	9.525	9.247	9.272	6,378,088	-0.58(-5.92%)
Mar 03, 2003	9.900	10.02	9.827	9.856	1,503,047	+0.05(+0.51%)
Feb 28, 2003	9.900	9.900	9.693	9.806	1,884,489	-0.09(-0.95%)
Feb 27, 2003	10.06	10.08	9.747	9.900	2,510,580	-0.08(-0.84%)
Feb 26, 2003	10.14	10.16	9.973	9.983	1,760,371	-0.17(-1.65%)
Feb 25, 2003	9.847	10.24	9.847	10.15	3,331,576	+0.27(+2.75%)
Feb 24, 2003	9.933	9.977	9.831	9.879	2,287,693	-0.13(-1.29%)
Feb 21, 2003	9.758	10.02	9.714	10.01	1,637,688	+0.30(+3.12%)
Feb 20, 2003	9.837	9.852	9.689	9.705	1,469,567	-0.14(-1.44%)
Feb 19, 2003	9.975	9.975	9.781	9.847	1,244,528	-0.13(-1.26%)
Feb 18, 2003	9.617	10.01	9.599	9.973	2,044,001	+0.38(+3.97%)
Feb 14, 2003	9.199	9.617	9.199	9.592	1,674,278	+0.31(+3.33%)
Feb 13, 2003	9.488	9.532	9.231	9.283	2,023,195	-0.18(-1.90%)
Feb 12, 2003	9.615	9.693	9.446	9.463	1,234,484	-0.15(-1.59%)
Feb 11, 2003	9.617	9.741	9.597	9.615	1,856,748	+0.05(+0.55%)
Feb 10, 2003	9.367	9.597	9.298	9.563	2,440,031	+0.28(+2.97%)
Feb 07, 2003	9.523	9.952	9.285	9.287	2,418,268	-0.14(-1.49%)
Feb 06, 2003	9.680	9.795	9.381	9.427	2,931,002	-0.24(-2.44%)
Feb 05, 2003	9.477	9.753	9.475	9.663	2,533,777	+0.29(+3.10%)
Feb 04, 2003	9.371	9.413	9.279	9.373	1,345,688	-0.05(-0.53%)

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.