Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.40	12.48	12.36	12.40	558,502	+0.29(+2.36%)
Apr 29, 2003	11.94	12.13	11.93	12.11	429,752	+0.24(+2.02%)
Apr 28, 2003	11.68	11.95	11.68	11.87	365,083	+0.23(+1.97%)
Apr 25, 2003	11.55	11.72	11.49	11.64	750,940	-0.01(-0.04%)
Apr 24, 2003	11.72	11.76	11.56	11.65	560,069	-0.26(-2.19%)
Apr 23, 2003	11.94	11.95	11.73	11.91	556,150	-0.03(-0.21%)
Apr 22, 2003	11.63	11.94	11.48	11.94	304,334	+0.35(+3.04%)
Apr 21, 2003	11.49	11.64	11.49	11.58	287,481	+0.10(+0.84%)
Apr 17, 2003	11.45	11.61	11.45	11.49	224,184	+0.04(+0.31%)
Apr 16, 2003	11.51	11.56	11.42	11.45	387,032	-0.03(-0.27%)
Apr 15, 2003	11.20	11.48	11.18	11.48	857,741	+0.14(+1.26%)
Apr 14, 2003	11.18	11.35	11.16	11.34	597,499	+0.18(+1.65%)
Apr 11, 2003	11.08	11.25	11.05	11.15	798,167	-0.01(-0.09%)
Apr 10, 2003	11.10	11.23	11.00	11.17	818,156	+0.08(+0.74%)
Apr 09, 2003	10.87	11.14	10.82	11.08	848,139	+0.25(+2.26%)
Apr 08, 2003	10.77	10.86	10.71	10.84	371,354	+0.01(+0.05%)
Apr 07, 2003	10.72	10.99	10.72	10.83	875,574	+0.30(+2.81%)
Apr 04, 2003	10.55	10.63	10.52	10.54	391,343	-0.04(-0.39%)
Apr 03, 2003	10.48	10.68	10.41	10.58	631,793	-0.01(-0.10%)
Apr 02, 2003	10.23	10.73	10.23	10.59	1,059,194	+0.24(+2.37%)
Apr 01, 2003	10.05	10.34	9.961	10.34	1,204,992	+0.15(+1.50%)
Mar 31, 2003	10.07	10.28	9.920	10.19	522,248	-0.15(-1.43%)
Mar 28, 2003	10.08	10.34	10.06	10.34	745,649	+0.18(+1.81%)
Mar 27, 2003	9.706	10.24	9.706	10.15	637,476	+0.14(+1.37%)
Mar 26, 2003	10.08	10.09	9.992	10.02	598,087	-0.16(-1.55%)
Mar 25, 2003	10.15	10.25	10.08	10.18	344,311	-0.02(-0.15%)
Mar 24, 2003	10.26	10.26	10.13	10.19	338,040	-0.51(-4.72%)
Mar 21, 2003	10.59	10.76	10.56	10.70	282,778	+0.11(+1.01%)
Mar 20, 2003	10.23	10.65	10.23	10.59	353,130	+0.38(+3.75%)
Mar 19, 2003	10.46	10.55	10.21	10.21	211,446	-0.14(-1.33%)
Mar 18, 2003	10.26	10.50	10.19	10.34	383,308	+0.27(+2.63%)
Mar 17, 2003	9.604	10.10	9.604	10.08	525,971	+0.43(+4.50%)
Mar 14, 2003	9.747	9.813	9.599	9.645	348,034	-0.26(-2.58%)
Mar 13, 2003	9.696	9.920	9.645	9.900	256,127	+0.30(+3.14%)
Mar 12, 2003	9.588	9.624	9.563	9.599	359,988	+0.01(+0.11%)
Mar 11, 2003	9.675	9.798	9.542	9.588	505,591	-0.54(-5.29%)
Mar 10, 2003	10.23	10.33	10.05	10.12	435,827	-0.03(-0.30%)
Mar 07, 2003	9.976	10.20	9.966	10.15	210,663	+0.06(+0.61%)
Mar 06, 2003	10.00	10.17	9.951	10.09	326,282	-0.02(-0.15%)
Mar 05, 2003	9.874	10.11	9.818	10.11	498,732	+0.09(+0.92%)
Mar 04, 2003	10.28	10.28	9.951	10.02	332,357	-0.57(-5.35%)
Mar 03, 2003	10.59	10.65	10.41	10.58	357,245	+0.02(+0.19%)
Feb 28, 2003	10.69	10.69	10.51	10.56	282,190	-0.23(-2.13%)
Feb 27, 2003	10.61	10.81	10.56	10.79	341,372	+0.11(+1.05%)
Feb 26, 2003	10.69	10.79	10.57	10.68	577,902	-0.06(-0.57%)
Feb 25, 2003	10.74	10.77	10.64	10.74	725,268	-0.08(-0.75%)
Feb 24, 2003	10.92	10.97	10.81	10.82	85,049	-0.16(-1.44%)
Feb 21, 2003	10.95	11.03	10.87	10.98	106,605	+0.23(+2.14%)
Feb 20, 2003	10.89	10.93	10.72	10.75	135,020	-0.15(-1.36%)
Feb 19, 2003	10.92	11.00	10.81	10.90	107,781	+0.05(+0.42%)
Feb 18, 2003	10.76	10.87	10.68	10.85	253,187	+0.06(+0.52%)
Feb 14, 2003	10.77	10.84	10.72	10.80	391,931	-0.08(-0.75%)
Feb 13, 2003	10.74	10.92	10.72	10.88	145,994	+0.13(+1.23%)
Feb 12, 2003	10.81	10.87	10.69	10.75	171,665	-0.07(-0.61%)
Feb 11, 2003	10.81	10.86	10.79	10.81	296,887	+0.00(+0.00%)
Feb 10, 2003	10.86	10.86	10.69	10.81	398,594	-0.06(-0.52%)
Feb 07, 2003	11.04	11.10	10.85	10.87	304,726	-0.18(-1.62%)
Feb 06, 2003	11.03	11.08	10.92	11.05	267,297	+0.01(+0.09%)
Feb 05, 2003	11.07	11.18	10.98	11.04	260,438	-0.03(-0.28%)
Feb 04, 2003	11.05	11.12	10.96	11.07	162,063	-0.05(-0.41%)

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.