Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.73	10.94	10.72	10.79	1,883,900	+0.07(+0.65%)
Apr 29, 2003	11.00	11.04	10.72	10.72	2,032,200	-0.26(-2.37%)
Apr 28, 2003	10.60	11.00	10.60	10.98	2,068,600	+0.36(+3.39%)
Apr 25, 2003	10.73	10.75	10.54	10.62	1,469,600	-0.07(-0.65%)
Apr 24, 2003	10.61	10.90	10.57	10.69	1,961,200	-0.02(-0.19%)
Apr 23, 2003	10.60	10.77	10.60	10.71	3,231,100	-0.09(-0.83%)
Apr 22, 2003	10.65	10.80	10.46	10.80	4,718,500	-0.13(-1.19%)
Apr 21, 2003	11.50	11.66	10.65	10.93	5,010,800	-0.28(-2.50%)
Apr 17, 2003	10.90	11.29	10.88	11.21	3,600,400	+0.39(+3.60%)
Apr 16, 2003	10.85	11.00	10.70	10.82	2,346,300	-0.01(-0.09%)
Apr 15, 2003	10.65	10.88	10.64	10.83	2,435,000	+0.15(+1.40%)
Apr 14, 2003	10.93	11.00	10.63	10.68	4,150,700	-0.24(-2.20%)
Apr 11, 2003	10.80	11.10	10.05	10.92	14,732,900	+0.57(+5.51%)
Apr 10, 2003	10.57	10.60	10.22	10.35	3,424,500	-0.23(-2.17%)
Apr 09, 2003	10.37	10.70	10.30	10.58	2,744,300	+0.28(+2.72%)
Apr 08, 2003	10.24	10.47	10.20	10.30	1,665,800	+0.15(+1.48%)
Apr 07, 2003	10.50	10.50	10.15	10.15	1,635,000	-0.04(-0.39%)
Apr 04, 2003	10.21	10.32	10.18	10.19	1,849,400	+0.02(+0.20%)
Apr 03, 2003	10.60	10.66	10.05	10.17	4,980,300	-0.41(-3.88%)
Apr 02, 2003	10.79	10.89	10.57	10.58	1,938,300	-0.04(-0.38%)
Apr 01, 2003	10.64	10.70	10.39	10.62	2,038,100	-0.01(-0.09%)
Mar 31, 2003	10.61	10.70	10.54	10.63	1,536,700	-0.10(-0.93%)
Mar 28, 2003	10.63	10.94	10.50	10.73	1,435,600	-0.17(-1.56%)
Mar 27, 2003	10.71	10.97	10.63	10.90	1,108,900	+0.15(+1.40%)
Mar 26, 2003	10.70	10.95	10.65	10.75	1,507,400	+0.06(+0.56%)
Mar 25, 2003	10.40	10.74	10.33	10.69	1,523,000	+0.20(+1.91%)
Mar 24, 2003	10.51	10.75	10.43	10.49	2,061,400	-0.46(-4.20%)
Mar 21, 2003	10.74	11.25	10.67	10.95	2,960,900	+0.43(+4.09%)
Mar 20, 2003	10.35	10.60	10.24	10.52	1,501,700	+0.19(+1.84%)
Mar 19, 2003	10.70	10.71	10.26	10.33	2,023,200	-0.01(-0.10%)
Mar 18, 2003	10.47	10.59	10.23	10.34	2,898,700	+0.05(+0.49%)
Mar 17, 2003	9.880	10.29	9.830	10.29	2,623,400	+0.41(+4.15%)
Mar 14, 2003	10.00	10.09	9.740	9.880	3,925,800	-0.03(-0.30%)
Mar 13, 2003	10.00	10.75	9.470	9.910	8,074,400	-0.80(-7.47%)
Mar 12, 2003	10.23	10.71	10.23	10.71	2,499,700	+0.55(+5.41%)
Mar 11, 2003	10.09	10.33	10.08	10.16	2,269,500	+0.07(+0.69%)
Mar 10, 2003	10.15	10.28	10.09	10.09	1,658,600	-0.06(-0.59%)
Mar 07, 2003	10.42	10.70	10.09	10.15	3,703,300	-0.27(-2.59%)
Mar 06, 2003	10.37	10.60	10.22	10.42	1,383,800	+0.05(+0.48%)
Mar 05, 2003	10.60	10.60	10.10	10.37	3,226,400	-0.19(-1.80%)
Mar 04, 2003	11.00	11.02	10.55	10.56	2,950,500	-0.34(-3.12%)
Mar 03, 2003	11.30	11.33	10.82	10.90	1,672,200	-0.18(-1.62%)
Feb 28, 2003	11.09	11.43	11.02	11.08	1,368,000	-0.01(-0.09%)
Feb 27, 2003	10.94	11.16	10.86	11.09	1,569,400	+0.35(+3.26%)
Feb 26, 2003	11.29	11.30	10.63	10.74	3,055,700	-0.55(-4.87%)
Feb 25, 2003	11.20	11.37	10.89	11.29	1,898,100	+0.05(+0.44%)
Feb 24, 2003	11.36	11.59	11.20	11.24	1,685,700	-0.27(-2.35%)
Feb 21, 2003	11.72	11.78	11.51	11.51	2,067,700	-0.20(-1.71%)
Feb 20, 2003	11.80	12.00	11.71	11.71	1,282,700	-0.09(-0.76%)
Feb 19, 2003	11.91	12.10	11.70	11.80	1,470,600	+0.05(+0.43%)
Feb 18, 2003	11.89	11.90	11.38	11.75	2,389,100	+0.42(+3.71%)
Feb 14, 2003	11.43	11.52	11.22	11.33	2,423,200	+0.15(+1.34%)
Feb 13, 2003	10.98	11.48	10.62	11.18	3,750,800	+0.04(+0.36%)
Feb 12, 2003	11.60	11.64	10.92	11.14	3,291,000	-0.46(-3.97%)
Feb 11, 2003	11.93	11.97	11.54	11.60	1,775,600	-0.33(-2.77%)
Feb 10, 2003	12.19	12.19	11.43	11.93	1,630,100	-0.02(-0.17%)
Feb 07, 2003	12.10	12.21	11.75	11.95	2,022,800	+0.01(+0.08%)
Feb 06, 2003	12.40	12.55	11.93	11.94	3,057,100	-0.46(-3.71%)
Feb 05, 2003	12.58	13.01	12.06	12.40	6,152,200	-0.54(-4.17%)
Feb 04, 2003	13.50	13.53	12.78	12.94	5,612,400	-1.25(-8.81%)

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.