Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.07	11.39	11.00	11.33	3,028,463	+0.26(+2.36%)
Apr 29, 2003	10.74	11.13	10.70	11.07	3,429,374	+0.33(+3.05%)
Apr 28, 2003	10.84	10.85	10.64	10.74	2,310,779	-0.11(-0.98%)
Apr 25, 2003	10.75	10.97	10.74	10.84	2,181,274	+0.10(+0.90%)
Apr 24, 2003	10.52	10.85	10.51	10.75	2,371,971	+0.23(+2.20%)
Apr 23, 2003	10.73	10.74	10.48	10.52	3,270,592	-0.20(-1.82%)
Apr 22, 2003	10.57	10.77	10.46	10.71	7,211,129	-0.12(-1.12%)
Apr 21, 2003	11.11	11.13	10.76	10.83	2,447,405	-0.27(-2.42%)
Apr 17, 2003	10.75	11.17	10.75	11.10	1,979,499	+0.35(+3.28%)
Apr 16, 2003	10.95	11.07	10.71	10.75	4,930,418	-0.39(-3.49%)
Apr 15, 2003	11.61	11.61	10.96	11.14	6,880,905	-0.56(-4.77%)
Apr 14, 2003	11.36	11.74	11.36	11.69	2,215,562	+0.35(+3.04%)
Apr 11, 2003	11.24	11.44	11.24	11.35	1,137,322	+0.16(+1.41%)
Apr 10, 2003	11.28	11.29	11.08	11.19	2,006,403	-0.09(-0.81%)
Apr 09, 2003	11.45	11.50	11.28	11.28	2,442,921	-0.13(-1.16%)
Apr 08, 2003	11.56	11.65	11.40	11.42	2,146,458	-0.13(-1.17%)
Apr 07, 2003	11.85	11.94	11.54	11.55	2,603,813	+0.07(+0.64%)
Apr 04, 2003	11.97	11.98	11.46	11.48	3,726,365	-0.49(-4.12%)
Apr 03, 2003	11.86	12.02	11.67	11.97	2,431,844	+0.19(+1.59%)
Apr 02, 2003	11.60	11.89	11.60	11.78	2,627,552	+0.26(+2.22%)
Apr 01, 2003	11.52	11.58	11.38	11.53	3,147,681	+0.21(+1.86%)
Mar 31, 2003	11.28	11.47	11.17	11.32	2,485,123	+0.02(+0.13%)
Mar 28, 2003	11.16	11.45	11.11	11.30	2,551,062	+0.08(+0.73%)
Mar 27, 2003	11.08	11.26	10.93	11.22	1,890,613	+0.13(+1.21%)
Mar 26, 2003	11.07	11.18	11.00	11.08	2,451,889	-0.05(-0.48%)
Mar 25, 2003	10.66	11.27	10.66	11.14	3,346,291	+0.45(+4.19%)
Mar 24, 2003	10.84	10.84	10.62	10.69	1,992,687	-0.15(-1.35%)
Mar 21, 2003	10.40	10.92	10.35	10.84	4,332,744	+0.50(+4.86%)
Mar 20, 2003	10.33	10.35	10.09	10.33	3,028,199	-0.04(-0.35%)
Mar 19, 2003	10.43	10.48	10.29	10.37	2,332,407	-0.06(-0.54%)
Mar 18, 2003	10.43	10.51	10.05	10.43	1,953,651	-0.02(-0.18%)
Mar 17, 2003	9.966	10.49	9.939	10.45	2,548,161	+0.47(+4.67%)
Mar 14, 2003	10.15	10.28	9.945	9.979	2,266,731	-0.16(-1.61%)
Mar 13, 2003	9.962	10.15	9.782	10.14	3,410,648	+0.27(+2.79%)
Mar 12, 2003	9.658	9.877	9.658	9.867	2,587,197	+0.21(+2.14%)
Mar 11, 2003	9.655	9.744	9.607	9.660	1,711,522	+0.03(+0.30%)
Mar 10, 2003	9.877	9.914	9.571	9.632	1,921,209	-0.31(-3.13%)
Mar 07, 2003	9.763	9.943	9.738	9.943	1,954,442	+0.02(+0.17%)
Mar 06, 2003	9.820	9.949	9.729	9.926	2,344,804	+0.03(+0.33%)
Mar 05, 2003	9.772	9.949	9.717	9.894	1,911,977	+0.12(+1.24%)
Mar 04, 2003	10.000	10.10	9.725	9.772	3,495,050	-0.18(-1.85%)
Mar 03, 2003	10.09	10.14	9.939	9.956	2,958,567	-0.05(-0.45%)
Feb 28, 2003	10.11	10.20	9.973	10.00	2,446,878	-0.11(-1.11%)
Feb 27, 2003	10.28	10.31	10.09	10.11	8,672,873	-0.09(-0.84%)
Feb 26, 2003	10.20	10.41	10.16	10.20	6,354,972	+0.07(+0.66%)
Feb 25, 2003	9.649	10.22	9.478	10.13	7,343,272	+0.28(+2.89%)
Feb 24, 2003	9.952	10.01	9.839	9.848	2,468,506	-0.16(-1.63%)
Feb 21, 2003	9.668	10.02	9.579	10.01	2,854,383	+0.29(+2.98%)
Feb 20, 2003	9.839	10.16	9.706	9.721	3,160,078	-0.13(-1.27%)
Feb 19, 2003	9.289	9.859	9.289	9.846	6,277,428	+0.56(+6.00%)
Feb 18, 2003	9.145	9.336	9.145	9.289	3,587,101	+0.20(+2.15%)
Feb 14, 2003	9.304	9.327	8.978	9.094	7,506,801	-0.18(-1.90%)
Feb 13, 2003	9.507	9.526	9.249	9.270	3,087,808	-0.20(-2.14%)
Feb 12, 2003	9.740	9.772	9.469	9.473	2,337,946	-0.29(-2.93%)
Feb 11, 2003	9.858	9.930	9.704	9.759	1,392,903	-0.06(-0.60%)
Feb 10, 2003	9.810	9.920	9.687	9.818	1,986,621	-0.02(-0.21%)
Feb 07, 2003	9.962	10.000	9.791	9.839	1,317,996	-0.06(-0.61%)
Feb 06, 2003	9.725	9.939	9.725	9.899	2,996,021	+0.19(+1.93%)
Feb 05, 2003	10.01	10.07	9.712	9.712	2,729,098	-0.25(-2.51%)
Feb 04, 2003	10.16	10.16	9.858	9.962	2,105,312	-0.17(-1.68%)

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.