Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.44	10.82	10.43	10.68	11,210,770	+0.27(+2.60%)
Apr 29, 2003	10.31	10.42	10.20	10.41	9,585,563	-0.01(-0.07%)
Apr 28, 2003	9.881	10.44	9.881	10.42	7,851,888	+0.51(+5.14%)
Apr 25, 2003	10.00	10.00	9.819	9.912	3,410,268	-0.02(-0.16%)
Apr 24, 2003	9.966	9.997	9.858	9.928	3,557,178	-0.09(-0.92%)
Apr 23, 2003	10.04	10.08	9.928	10.02	6,788,436	-0.02(-0.15%)
Apr 22, 2003	9.711	10.04	9.619	10.04	7,051,322	+0.27(+2.77%)
Apr 21, 2003	9.997	9.997	9.704	9.765	5,998,354	-0.23(-2.32%)
Apr 17, 2003	9.642	9.997	9.642	9.997	7,033,977	+0.29(+3.03%)
Apr 16, 2003	9.750	9.850	9.673	9.704	9,115,578	-0.02(-0.16%)
Apr 15, 2003	9.611	9.866	9.595	9.719	10,312,350	+0.06(+0.64%)
Apr 14, 2003	9.294	9.657	9.294	9.657	9,209,679	+0.39(+4.17%)
Apr 11, 2003	9.333	9.541	9.194	9.271	14,070,285	+0.09(+1.01%)
Apr 10, 2003	9.178	9.294	9.109	9.178	15,045,590	+0.16(+1.80%)
Apr 09, 2003	9.271	9.271	8.970	9.016	13,813,871	-0.25(-2.67%)
Apr 08, 2003	9.333	9.441	9.225	9.263	6,628,582	-0.01(-0.08%)
Apr 07, 2003	9.464	9.572	9.248	9.271	11,958,655	-0.07(-0.74%)
Apr 04, 2003	9.541	9.541	9.155	9.340	16,537,477	-0.02(-0.25%)
Apr 03, 2003	9.580	9.595	9.310	9.364	22,696,462	-0.25(-2.57%)
Apr 02, 2003	9.541	9.989	9.387	9.611	80,388,976	+0.44(+4.80%)
Apr 01, 2003	8.892	9.657	8.885	9.171	33,326,708	+1.91(+26.28%)
Mar 31, 2003	7.146	7.409	7.146	7.262	3,997,134	-0.22(-2.89%)
Mar 28, 2003	7.340	7.610	7.293	7.479	4,823,587	+0.14(+1.89%)
Mar 27, 2003	7.030	7.340	6.915	7.340	5,477,242	+0.15(+2.15%)
Mar 26, 2003	7.154	7.270	7.108	7.185	3,024,029	+0.00(+0.00%)
Mar 25, 2003	7.170	7.262	7.115	7.185	3,107,645	+0.02(+0.22%)
Mar 24, 2003	7.224	7.262	7.077	7.170	2,664,842	-0.29(-3.83%)
Mar 21, 2003	7.602	7.602	7.340	7.455	3,081,240	+0.10(+1.37%)
Mar 20, 2003	7.270	7.509	7.131	7.355	3,003,448	+0.08(+1.17%)
Mar 19, 2003	7.324	7.409	7.185	7.270	2,998,530	+0.02(+0.32%)
Mar 18, 2003	7.316	7.370	7.108	7.247	4,176,921	+0.02(+0.21%)
Mar 17, 2003	7.015	7.340	6.976	7.231	5,579,238	+0.31(+4.46%)
Mar 14, 2003	6.837	6.992	6.760	6.922	5,572,767	+0.15(+2.17%)
Mar 13, 2003	6.953	7.015	6.667	6.776	7,441,185	-0.02(-0.34%)
Mar 12, 2003	6.181	6.814	6.119	6.799	15,347,566	+0.62(+10.00%)
Mar 11, 2003	6.142	6.644	6.026	6.181	16,747,035	-0.40(-6.10%)
Mar 10, 2003	7.996	8.251	6.297	6.582	38,128,292	-1.41(-17.68%)
Mar 07, 2003	7.873	8.112	7.857	7.996	3,785,116	+0.05(+0.58%)
Mar 06, 2003	8.089	8.220	7.880	7.950	3,764,018	-0.27(-3.29%)
Mar 05, 2003	8.359	8.359	8.081	8.220	3,665,258	-0.08(-1.02%)
Mar 04, 2003	8.483	8.491	8.251	8.305	2,986,104	-0.14(-1.65%)
Mar 03, 2003	8.692	8.730	8.444	8.444	3,612,318	-0.13(-1.53%)
Feb 28, 2003	8.769	8.769	8.475	8.576	4,205,527	-0.06(-0.72%)
Feb 27, 2003	8.406	8.637	8.290	8.637	3,691,016	+0.37(+4.49%)
Feb 26, 2003	8.653	8.769	8.267	8.267	4,848,180	-0.33(-3.86%)
Feb 25, 2003	8.614	8.823	8.460	8.599	6,560,498	-0.13(-1.50%)
Feb 24, 2003	8.846	8.923	8.676	8.730	7,642,200	-0.12(-1.31%)
Feb 21, 2003	8.668	8.885	8.653	8.846	6,278,196	-0.06(-0.69%)
Feb 20, 2003	9.001	9.062	8.807	8.908	3,958,820	-0.02(-0.17%)
Feb 19, 2003	8.746	8.946	8.460	8.923	8,575,180	+0.19(+2.12%)
Feb 18, 2003	8.614	9.039	8.607	8.738	8,705,005	-0.19(-2.08%)
Feb 14, 2003	8.498	9.031	8.498	8.923	21,804,386	+0.43(+5.10%)
Feb 13, 2003	9.657	9.850	7.417	8.491	55,269,460	-1.44(-14.47%)
Feb 12, 2003	9.935	10.16	9.874	9.928	3,972,023	+0.00(+0.00%)
Feb 11, 2003	10.50	10.50	9.580	9.928	11,990,884	-0.56(-5.38%)
Feb 10, 2003	10.45	10.62	10.41	10.49	4,678,359	-0.02(-0.15%)
Feb 07, 2003	10.73	10.73	10.35	10.51	2,854,596	-0.22(-2.09%)
Feb 06, 2003	10.79	10.82	10.62	10.73	1,858,581	-0.09(-0.79%)
Feb 05, 2003	10.92	11.04	10.75	10.82	2,178,160	-0.10(-0.92%)
Feb 04, 2003	11.13	11.13	10.75	10.92	2,045,358	-0.33(-2.95%)

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.