Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.16	12.31	12.16	12.31	29,195	+0.21(+1.74%)
Apr 29, 2003	12.42	12.42	12.08	12.10	13,358	-0.25(-2.00%)
Apr 28, 2003	12.24	12.39	12.19	12.34	5,233	+0.15(+1.19%)
Apr 25, 2003	12.20	12.31	12.20	12.20	6,885	+0.07(+0.60%)
Apr 24, 2003	12.20	12.25	12.13	12.13	7,161	+0.12(+0.97%)
Apr 23, 2003	11.84	12.01	11.84	12.01	4,131	+0.10(+0.85%)
Apr 22, 2003	11.62	11.91	11.62	11.91	34,016	+0.21(+1.80%)
Apr 21, 2003	11.58	11.70	11.49	11.70	20,106	+0.08(+0.69%)
Apr 17, 2003	11.44	11.62	11.40	11.62	9,364	+0.25(+2.24%)
Apr 16, 2003	11.40	11.40	11.15	11.36	11,430	-0.11(-0.95%)
Apr 15, 2003	11.58	11.58	11.33	11.47	10,053	-0.19(-1.62%)
Apr 14, 2003	11.76	11.76	11.65	11.66	7,298	-0.05(-0.43%)
Apr 11, 2003	11.69	11.79	11.39	11.71	45,997	-0.01(-0.06%)
Apr 10, 2003	11.76	11.76	11.69	11.72	15,837	-0.01(-0.06%)
Apr 09, 2003	11.77	11.83	11.72	11.73	4,544	-0.04(-0.37%)
Apr 08, 2003	12.05	12.05	11.77	11.77	14,597	-0.32(-2.64%)
Apr 07, 2003	12.11	12.16	11.91	12.09	17,490	+0.07(+0.60%)
Apr 04, 2003	11.98	12.08	11.98	12.02	8,538	-0.04(-0.30%)
Apr 03, 2003	12.12	12.16	12.05	12.05	9,089	+0.00(+0.00%)
Apr 02, 2003	11.97	12.16	11.91	12.05	33,189	+0.11(+0.91%)
Apr 01, 2003	11.76	12.01	11.76	11.94	25,202	+0.15(+1.23%)
Mar 31, 2003	11.98	12.00	11.80	11.80	35,393	-0.23(-1.93%)
Mar 28, 2003	12.15	12.15	11.81	12.03	26,441	-0.17(-1.37%)
Mar 27, 2003	12.05	12.27	11.98	12.20	38,285	+0.09(+0.72%)
Mar 26, 2003	12.24	12.24	12.02	12.11	26,303	-0.16(-1.30%)
Mar 25, 2003	12.47	12.49	12.20	12.27	5,508	-0.23(-1.80%)
Mar 24, 2003	12.60	12.60	12.49	12.50	3,993	-0.17(-1.37%)
Mar 21, 2003	12.37	12.88	12.34	12.67	38,973	+0.30(+2.41%)
Mar 20, 2003	12.09	12.37	12.00	12.37	23,824	+0.24(+1.97%)
Mar 19, 2003	12.09	12.16	12.00	12.13	10,879	-0.01(-0.12%)
Mar 18, 2003	12.09	12.16	11.94	12.15	1,666,372	-0.01(-0.12%)
Mar 17, 2003	12.16	12.45	12.13	12.16	62,110	-0.08(-0.65%)
Mar 14, 2003	12.16	12.27	12.16	12.24	7,298	+0.15(+1.26%)
Mar 13, 2003	11.81	12.09	11.80	12.09	25,064	+0.30(+2.52%)
Mar 12, 2003	11.81	11.82	11.76	11.79	4,820	-0.08(-0.67%)
Mar 11, 2003	11.99	12.01	11.87	11.87	18,316	-0.11(-0.91%)
Mar 10, 2003	12.00	12.00	11.98	11.98	2,341	-0.04(-0.30%)
Mar 07, 2003	12.13	12.22	12.02	12.02	4,820	-0.11(-0.90%)
Mar 06, 2003	12.13	12.24	12.08	12.13	3,029	+0.00(+0.00%)
Mar 05, 2003	12.08	12.14	12.00	12.13	7,023	+0.04(+0.36%)
Mar 04, 2003	12.13	12.13	12.00	12.08	5,784	-0.07(-0.60%)
Mar 03, 2003	12.16	12.16	12.02	12.16	2,065	+0.07(+0.54%)
Feb 28, 2003	12.16	12.16	12.09	12.09	5,508	-0.07(-0.60%)
Feb 27, 2003	12.20	12.20	12.09	12.16	18,729	-0.04(-0.36%)
Feb 26, 2003	12.24	12.25	12.17	12.21	7,987	-0.07(-0.53%)
Feb 25, 2003	12.16	12.27	12.02	12.27	3,580	+0.00(+0.00%)
Feb 24, 2003	12.45	12.45	12.27	12.27	2,203	-0.25(-2.03%)
Feb 21, 2003	12.49	12.63	12.42	12.53	17,765	+0.00(+0.00%)
Feb 20, 2003	12.54	12.54	12.53	12.53	550	-0.07(-0.52%)
Feb 19, 2003	12.67	12.74	12.54	12.59	4,820	-0.12(-0.91%)
Feb 18, 2003	12.71	12.78	12.45	12.71	7,298	-0.11(-0.85%)
Feb 14, 2003	12.55	12.82	12.53	12.82	3,442	+0.24(+1.91%)
Feb 13, 2003	12.49	12.58	12.49	12.58	688	+0.01(+0.12%)
Feb 12, 2003	12.53	12.71	12.53	12.56	9,640	+0.04(+0.29%)
Feb 11, 2003	12.74	12.75	12.53	12.53	11,292	-0.28(-2.16%)
Feb 10, 2003	12.71	12.80	12.71	12.80	7,161	+0.04(+0.34%)
Feb 07, 2003	12.71	12.80	12.71	12.76	5,370	-0.02(-0.17%)
Feb 06, 2003	12.82	12.82	12.67	12.78	4,544	-0.08(-0.62%)
Feb 05, 2003	12.89	12.93	12.86	12.86	7,987	+0.03(+0.23%)
Feb 04, 2003	13.22	13.22	12.83	12.83	12,945	-0.31(-2.38%)

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.