Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.975	10.07	9.885	9.990	1,102,600	+0.05(+0.50%)
Apr 29, 2003	9.625	10.00	9.625	9.940	1,030,800	+0.42(+4.47%)
Apr 28, 2003	9.365	9.530	9.350	9.515	764,800	+0.16(+1.66%)
Apr 25, 2003	9.350	9.485	9.335	9.360	743,900	-0.04(-0.37%)
Apr 24, 2003	9.245	9.430	9.150	9.395	1,312,700	+0.14(+1.51%)
Apr 23, 2003	9.210	9.380	9.190	9.255	729,200	+0.10(+1.09%)
Apr 22, 2003	9.195	9.225	9.035	9.155	934,300	+0.15(+1.72%)
Apr 21, 2003	9.230	9.350	8.960	9.000	1,271,600	-0.20(-2.12%)
Apr 17, 2003	8.505	9.245	8.475	9.195	2,409,800	+0.81(+9.66%)
Apr 16, 2003	8.670	8.710	8.345	8.385	820,200	-0.16(-1.87%)
Apr 15, 2003	8.750	8.750	8.545	8.545	862,400	-0.21(-2.40%)
Apr 14, 2003	8.730	8.860	8.625	8.755	1,019,300	+0.21(+2.40%)
Apr 11, 2003	8.515	8.600	8.455	8.550	535,900	+0.06(+0.65%)
Apr 10, 2003	8.585	8.590	8.375	8.495	1,043,100	-0.11(-1.22%)
Apr 09, 2003	8.400	8.650	8.280	8.600	1,972,900	+0.35(+4.24%)
Apr 08, 2003	8.825	8.840	8.185	8.250	2,387,200	-0.53(-5.98%)
Apr 07, 2003	9.415	9.475	8.750	8.775	2,813,100	-0.34(-3.78%)
Apr 04, 2003	8.815	9.225	8.500	9.120	6,679,300	+0.30(+3.46%)
Apr 03, 2003	9.275	9.625	8.720	8.815	27,514,000	-7.38(-45.55%)
Mar 31, 2003	16.36	16.55	16.06	16.19	492,253	-0.21(-1.31%)
Mar 28, 2003	16.55	16.72	16.40	16.41	353,681	-0.21(-1.26%)
Mar 27, 2003	16.55	16.74	16.42	16.61	466,366	-0.12(-0.71%)
Mar 26, 2003	16.90	17.00	16.65	16.73	548,248	-0.16(-0.95%)
Mar 25, 2003	16.43	17.05	16.43	16.89	512,671	+0.41(+2.49%)
Mar 24, 2003	17.02	17.05	16.31	16.48	691,981	-0.78(-4.54%)
Mar 21, 2003	16.62	17.29	16.55	17.27	59,230,000	+0.79(+4.82%)
Mar 20, 2003	16.88	16.89	16.00	16.48	1,090,772	-0.49(-2.89%)
Mar 19, 2003	17.29	17.32	16.88	16.96	552,233	-0.33(-1.91%)
Mar 18, 2003	17.05	17.36	17.00	17.30	817,966	+0.22(+1.29%)
Mar 17, 2003	16.57	17.07	16.30	17.07	525,713	+0.56(+3.39%)
Mar 14, 2003	16.50	16.77	16.50	16.52	534,299	+0.03(+0.18%)
Mar 13, 2003	16.18	16.61	16.09	16.48	827,500	+0.44(+2.74%)
Mar 12, 2003	16.20	16.30	15.89	16.05	311,471	-0.18(-1.11%)
Mar 11, 2003	16.30	16.46	15.93	16.23	463,400	-0.11(-0.70%)
Mar 10, 2003	16.00	16.45	15.73	16.34	726,500	+0.44(+2.73%)
Mar 07, 2003	16.05	16.26	15.69	15.90	515,100	-0.22(-1.39%)
Mar 06, 2003	15.81	16.32	15.81	16.13	544,700	+0.27(+1.73%)
Mar 05, 2003	16.04	16.14	15.75	15.86	419,200	-0.18(-1.12%)
Mar 04, 2003	16.38	16.44	16.02	16.04	342,700	-0.43(-2.61%)
Mar 03, 2003	16.64	16.82	16.41	16.46	452,200	-0.14(-0.87%)
Feb 28, 2003	16.50	16.88	16.40	16.61	437,200	+0.07(+0.42%)
Feb 27, 2003	16.43	16.65	16.36	16.54	370,700	+0.10(+0.61%)
Feb 26, 2003	16.60	16.85	16.34	16.44	509,800	-0.20(-1.20%)
Feb 25, 2003	16.79	16.80	16.27	16.64	694,300	-0.16(-0.95%)
Feb 24, 2003	17.25	17.33	16.80	16.80	299,300	-0.48(-2.81%)
Feb 21, 2003	17.12	17.38	16.85	17.29	384,100	+0.18(+1.08%)
Feb 20, 2003	17.08	17.20	16.86	17.10	594,500	-0.01(-0.09%)
Feb 19, 2003	17.27	17.39	17.00	17.11	463,700	-0.10(-0.58%)
Feb 18, 2003	17.00	17.29	16.68	17.21	648,700	+0.32(+1.86%)
Feb 14, 2003	16.75	16.93	16.09	16.90	1,104,500	+0.10(+0.63%)
Feb 13, 2003	16.90	17.00	16.64	16.80	461,200	-0.11(-0.65%)
Feb 12, 2003	17.47	17.48	16.75	16.91	505,500	-0.61(-3.48%)
Feb 11, 2003	17.65	17.84	17.34	17.52	443,200	+0.04(+0.23%)
Feb 10, 2003	17.46	17.61	17.14	17.48	326,700	-0.08(-0.46%)
Feb 07, 2003	17.84	17.89	17.31	17.55	335,800	-0.33(-1.85%)
Feb 06, 2003	17.77	17.93	17.56	17.89	264,600	+0.06(+0.31%)
Feb 05, 2003	18.30	18.30	17.73	17.83	311,600	-0.47(-2.57%)
Feb 04, 2003	18.38	18.38	18.00	18.30	354,800	-0.15(-0.82%)

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.