Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.52	11.72	11.50	11.71	93,100	+0.09(+0.77%)
Apr 29, 2003	11.51	11.67	11.51	11.62	79,700	-0.07(-0.61%)
Apr 28, 2003	11.87	11.87	11.67	11.69	107,400	-0.07(-0.57%)
Apr 25, 2003	11.59	11.76	11.58	11.76	155,900	+0.16(+1.34%)
Apr 24, 2003	11.59	11.70	11.49	11.60	67,700	-0.13(-1.14%)
Apr 23, 2003	11.58	11.80	11.34	11.73	115,600	+0.18(+1.54%)
Apr 22, 2003	11.68	11.70	11.52	11.56	102,300	-0.09(-0.80%)
Apr 21, 2003	11.64	11.68	11.54	11.65	143,400	+0.15(+1.31%)
Apr 17, 2003	11.61	11.63	11.49	11.50	75,600	-0.16(-1.33%)
Apr 16, 2003	11.73	11.88	11.57	11.65	69,200	-0.17(-1.46%)
Apr 15, 2003	11.70	11.85	11.70	11.83	37,000	+0.08(+0.64%)
Apr 14, 2003	11.51	11.75	11.51	11.75	38,100	+0.13(+1.15%)
Apr 11, 2003	11.48	11.68	11.42	11.62	48,900	+0.14(+1.24%)
Apr 10, 2003	11.47	11.49	11.40	11.48	24,400	+0.11(+0.94%)
Apr 09, 2003	11.49	11.64	11.37	11.37	42,400	-0.16(-1.43%)
Apr 08, 2003	11.52	11.57	11.44	11.53	41,500	+0.04(+0.39%)
Apr 07, 2003	11.52	11.69	11.41	11.49	46,500	-0.04(-0.38%)
Apr 04, 2003	11.50	11.60	11.39	11.53	32,000	+0.10(+0.89%)
Apr 03, 2003	11.62	11.62	11.43	11.43	32,100	-0.12(-1.00%)
Apr 02, 2003	11.32	11.62	11.32	11.55	49,300	+0.27(+2.36%)
Apr 01, 2003	11.31	11.39	11.17	11.28	75,500	+0.06(+0.52%)
Mar 31, 2003	11.27	11.31	11.14	11.22	58,500	-0.00(-0.04%)
Mar 28, 2003	11.35	11.38	11.22	11.23	47,200	-0.08(-0.71%)
Mar 27, 2003	11.49	11.50	11.28	11.31	39,372	-0.05(-0.43%)
Mar 26, 2003	11.60	11.61	11.36	11.36	31,298	-0.14(-1.24%)
Mar 25, 2003	11.27	11.50	11.27	11.50	16,600	+0.20(+1.73%)
Mar 24, 2003	11.52	11.60	11.29	11.30	41,200	-0.32(-2.71%)
Mar 21, 2003	11.30	11.64	11.30	11.62	57,922	+0.31(+2.71%)
Mar 20, 2003	11.30	11.39	11.20	11.31	29,200	+0.04(+0.31%)
Mar 19, 2003	11.30	11.32	11.21	11.28	48,708	+0.02(+0.16%)
Mar 18, 2003	11.27	11.30	11.10	11.26	6,330,000	+0.01(+0.12%)
Mar 17, 2003	11.04	11.24	10.99	11.24	48,500	+0.16(+1.44%)
Mar 14, 2003	10.98	11.14	10.98	11.08	62,300	+0.03(+0.28%)
Mar 13, 2003	10.85	11.11	10.85	11.05	51,500	+0.10(+0.93%)
Mar 12, 2003	10.89	10.97	10.78	10.95	127,321	-0.01(-0.12%)
Mar 11, 2003	11.00	11.05	10.92	10.96	51,000	-0.03(-0.24%)
Mar 10, 2003	11.24	11.24	10.94	10.99	96,400	-0.20(-1.75%)
Mar 07, 2003	11.05	11.29	11.00	11.19	352,861	+0.00(+0.00%)
Mar 06, 2003	11.43	11.43	11.16	11.19	90,000	-0.01(-0.12%)
Mar 05, 2003	11.50	11.51	11.20	11.20	111,100	-0.20(-1.72%)
Mar 04, 2003	11.34	11.48	11.23	11.40	55,600	-0.02(-0.16%)
Mar 03, 2003	11.46	11.51	11.17	11.41	104,100	-0.03(-0.23%)
Feb 28, 2003	11.44	11.45	11.33	11.44	86,300	+0.07(+0.59%)
Feb 27, 2003	11.19	11.43	11.06	11.37	494,500	+0.26(+2.32%)
Feb 26, 2003	11.29	11.29	11.04	11.12	37,200	-0.13(-1.15%)
Feb 25, 2003	11.25	11.27	11.05	11.24	45,800	-0.02(-0.20%)
Feb 24, 2003	11.41	11.44	11.24	11.27	56,100	-0.16(-1.36%)
Feb 21, 2003	11.12	11.43	11.12	11.42	47,200	+0.28(+2.47%)
Feb 20, 2003	11.12	11.20	11.12	11.15	20,000	-0.05(-0.44%)
Feb 19, 2003	11.29	11.30	11.14	11.20	26,600	-0.01(-0.08%)
Feb 18, 2003	11.40	11.42	11.12	11.20	91,800	+0.09(+0.84%)
Feb 14, 2003	11.07	11.13	10.89	11.11	324,100	+0.12(+1.13%)
Feb 13, 2003	10.84	10.99	10.83	10.99	25,100	+0.10(+0.94%)
Feb 12, 2003	11.16	11.22	10.86	10.88	52,700	-0.14(-1.25%)
Feb 11, 2003	11.00	11.15	11.00	11.02	21,600	-0.02(-0.20%)
Feb 10, 2003	11.01	11.10	10.93	11.04	36,400	+0.14(+1.26%)
Feb 07, 2003	11.06	11.10	10.91	10.91	34,600	-0.07(-0.61%)
Feb 06, 2003	11.06	11.06	10.87	10.97	27,400	-0.01(-0.12%)
Feb 05, 2003	11.02	11.21	10.94	10.99	55,300	-0.14(-1.28%)
Feb 04, 2003	11.14	11.21	11.03	11.13	60,100	-0.04(-0.40%)

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.