Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.71	10.71	10.59	10.62	5,587,697	-0.10(-0.91%)
Apr 29, 2003	10.60	10.72	10.53	10.71	7,293,181	+0.01(+0.13%)
Apr 28, 2003	10.59	10.73	10.43	10.70	4,496,409	+0.11(+1.08%)
Apr 25, 2003	10.61	10.69	10.59	10.59	4,090,355	-0.12(-1.09%)
Apr 24, 2003	10.68	10.73	10.56	10.70	4,484,131	+0.02(+0.21%)
Apr 23, 2003	10.63	10.75	10.54	10.68	6,076,189	+0.05(+0.45%)
Apr 22, 2003	10.34	10.64	10.34	10.63	6,819,305	+0.29(+2.83%)
Apr 21, 2003	10.18	10.40	10.18	10.34	6,454,471	+0.16(+1.56%)
Apr 17, 2003	10.03	10.22	10.02	10.18	7,943,042	+0.21(+2.13%)
Apr 16, 2003	9.595	10.03	9.595	9.968	13,413,805	+0.37(+3.89%)
Apr 15, 2003	9.510	9.600	9.431	9.595	7,663,862	+0.09(+0.90%)
Apr 14, 2003	9.210	9.510	9.207	9.510	7,074,222	+0.28(+3.02%)
Apr 11, 2003	9.260	9.277	8.928	9.231	8,936,982	+0.01(+0.13%)
Apr 10, 2003	9.245	9.253	9.116	9.219	5,207,076	-0.00(-0.04%)
Apr 09, 2003	9.321	9.518	9.197	9.222	7,747,762	-0.23(-2.44%)
Apr 08, 2003	9.429	9.516	9.323	9.453	4,601,357	+0.03(+0.27%)
Apr 07, 2003	9.321	9.599	9.299	9.428	5,137,208	+0.11(+1.16%)
Apr 04, 2003	9.463	9.484	9.277	9.320	4,640,238	-0.14(-1.52%)
Apr 03, 2003	9.621	9.657	9.436	9.463	3,817,606	-0.13(-1.34%)
Apr 02, 2003	9.416	9.698	9.404	9.592	6,161,258	+0.12(+1.23%)
Apr 01, 2003	9.419	9.506	9.328	9.475	3,786,326	+0.06(+0.60%)
Mar 31, 2003	9.537	9.643	9.416	9.419	4,248,801	-0.22(-2.25%)
Mar 28, 2003	9.578	9.698	9.532	9.636	3,171,545	-0.02(-0.21%)
Mar 27, 2003	9.535	9.701	9.505	9.657	4,102,048	+0.06(+0.64%)
Mar 26, 2003	9.662	9.869	9.578	9.595	6,742,129	-0.07(-0.69%)
Mar 25, 2003	9.792	9.792	9.621	9.662	5,582,727	-0.09(-0.89%)
Mar 24, 2003	9.770	9.997	9.655	9.749	5,905,465	-0.02(-0.21%)
Mar 21, 2003	9.764	9.920	9.578	9.770	9,630,109	+0.01(+0.07%)
Mar 20, 2003	9.994	10.03	9.686	9.763	8,986,095	-0.23(-2.29%)
Mar 19, 2003	9.877	10.26	9.877	9.992	11,561,861	+0.11(+1.16%)
Mar 18, 2003	9.723	9.980	9.629	9.877	9,039,300	+0.25(+2.65%)
Mar 17, 2003	9.065	9.648	9.022	9.623	9,917,182	+0.61(+6.82%)
Mar 14, 2003	9.031	9.227	8.945	9.008	8,699,021	+0.02(+0.17%)
Mar 13, 2003	8.959	9.082	8.897	8.993	7,425,316	+0.04(+0.40%)
Mar 12, 2003	9.092	9.142	8.552	8.957	15,515,111	-0.16(-1.74%)
Mar 11, 2003	9.321	9.487	9.091	9.116	6,389,572	-0.21(-2.24%)
Mar 10, 2003	9.434	9.513	9.303	9.325	4,343,810	-0.11(-1.14%)
Mar 07, 2003	9.371	9.600	9.304	9.433	9,787,093	+0.06(+0.66%)
Mar 06, 2003	9.528	9.682	9.275	9.371	13,382,525	-0.27(-2.84%)
Mar 05, 2003	9.764	9.835	9.645	9.645	9,710,501	-0.28(-2.78%)
Mar 04, 2003	9.894	10.01	9.771	9.920	11,766,496	-0.10(-1.02%)
Mar 03, 2003	10.35	10.35	9.999	10.02	6,125,886	-0.11(-1.11%)
Feb 28, 2003	10.29	10.34	9.989	10.14	5,177,550	-0.16(-1.53%)
Feb 27, 2003	10.32	10.35	10.10	10.29	5,728,017	-0.03(-0.28%)
Feb 26, 2003	10.46	10.51	10.25	10.32	5,230,170	-0.14(-1.31%)
Feb 25, 2003	10.40	10.56	10.36	10.46	8,034,543	-0.13(-1.21%)
Feb 24, 2003	10.85	10.86	10.48	10.59	7,243,484	-0.34(-3.13%)
Feb 21, 2003	10.95	11.02	10.90	10.93	5,172,580	-0.02(-0.17%)
Feb 20, 2003	11.21	11.21	10.93	10.95	3,548,950	-0.26(-2.30%)
Feb 19, 2003	11.21	11.21	11.08	11.21	3,112,786	+0.04(+0.38%)
Feb 18, 2003	11.19	11.31	11.06	11.16	3,047,595	+0.01(+0.06%)
Feb 14, 2003	11.06	11.17	11.00	11.16	3,696,287	+0.14(+1.29%)
Feb 13, 2003	11.11	11.12	10.84	11.01	3,622,034	-0.06(-0.54%)
Feb 12, 2003	11.17	11.17	10.95	11.07	4,112,865	-0.11(-0.99%)
Feb 11, 2003	11.30	11.37	11.16	11.19	2,965,741	-0.10(-0.86%)
Feb 10, 2003	11.24	11.34	11.14	11.28	2,914,875	+0.04(+0.34%)
Feb 07, 2003	11.29	11.35	11.13	11.25	3,080,921	+0.01(+0.12%)
Feb 06, 2003	11.29	11.35	11.17	11.23	2,922,768	-0.06(-0.50%)
Feb 05, 2003	11.30	11.43	11.23	11.29	3,399,274	-0.01(-0.12%)
Feb 04, 2003	11.27	11.33	11.20	11.30	3,705,934	+0.03(+0.30%)

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.