Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.915	9.921	9.681	9.681	14,898,510	-0.13(-1.31%)
Apr 29, 2003	9.769	9.874	9.681	9.809	14,633,896	+0.13(+1.33%)
Apr 28, 2003	9.482	9.751	9.436	9.681	13,509,884	+0.33(+3.56%)
Apr 25, 2003	9.471	9.476	9.231	9.348	20,073,554	-0.36(-3.67%)
Apr 24, 2003	9.827	9.862	9.628	9.704	12,845,951	-0.23(-2.29%)
Apr 23, 2003	9.944	10.02	9.774	9.932	20,690,588	+0.10(+1.01%)
Apr 22, 2003	9.541	9.915	9.512	9.833	18,782,318	+0.24(+2.50%)
Apr 21, 2003	9.523	9.698	9.465	9.593	15,211,563	+0.14(+1.48%)
Apr 17, 2003	9.184	9.476	9.155	9.453	33,114,628	+0.58(+6.59%)
Apr 16, 2003	8.863	8.933	8.682	8.869	16,991,292	+0.13(+1.47%)
Apr 15, 2003	8.664	8.834	8.647	8.740	9,815,209	+0.06(+0.74%)
Apr 14, 2003	8.524	8.694	8.477	8.676	8,441,645	+0.15(+1.71%)
Apr 11, 2003	8.536	8.635	8.425	8.530	9,101,811	+0.01(+0.07%)
Apr 10, 2003	8.600	8.600	8.390	8.524	13,926,660	-0.16(-1.88%)
Apr 09, 2003	8.916	9.009	8.688	8.688	11,429,597	-0.08(-0.87%)
Apr 08, 2003	8.886	8.939	8.740	8.764	15,419,010	-0.06(-0.73%)
Apr 07, 2003	9.132	9.184	8.828	8.828	19,596,016	+0.17(+1.96%)
Apr 04, 2003	8.793	8.799	8.501	8.659	18,177,948	-0.08(-0.94%)
Apr 03, 2003	8.711	8.886	8.670	8.740	14,774,248	-0.02(-0.27%)
Apr 02, 2003	8.659	8.898	8.629	8.764	32,808,080	+0.44(+5.26%)
Apr 01, 2003	8.279	8.407	8.203	8.326	14,261,964	+0.14(+1.71%)
Mar 31, 2003	8.168	8.279	8.051	8.185	10,940,933	-0.25(-2.98%)
Mar 28, 2003	8.647	8.647	8.425	8.437	16,173,486	-0.22(-2.50%)
Mar 27, 2003	8.472	8.717	8.431	8.653	13,610,013	-0.11(-1.27%)
Mar 26, 2003	8.781	8.787	8.588	8.764	13,827,044	-0.01(-0.13%)
Mar 25, 2003	8.489	8.845	8.472	8.775	12,860,158	+0.20(+2.32%)
Mar 24, 2003	8.816	8.857	8.477	8.577	21,917,296	-0.66(-7.15%)
Mar 21, 2003	9.038	9.272	8.997	9.237	20,261,146	+0.34(+3.81%)
Mar 20, 2003	8.764	8.980	8.705	8.898	12,025,236	+0.02(+0.26%)
Mar 19, 2003	8.834	8.927	8.711	8.875	15,766,979	+0.14(+1.61%)
Mar 18, 2003	8.910	8.939	8.676	8.734	19,005,340	-0.01(-0.13%)
Mar 17, 2003	8.314	8.851	8.267	8.746	24,457,320	+0.39(+4.61%)
Mar 14, 2003	8.384	8.472	8.261	8.361	20,046,338	+0.09(+1.13%)
Mar 13, 2003	8.051	8.320	7.963	8.267	26,484,890	+0.43(+5.52%)
Mar 12, 2003	7.665	7.870	7.566	7.835	33,434,528	+0.30(+3.95%)
Mar 11, 2003	7.204	7.589	7.204	7.537	42,188,884	+0.13(+1.82%)
Mar 10, 2003	7.420	7.502	7.332	7.402	25,728,018	-0.16(-2.16%)
Mar 07, 2003	7.443	7.566	7.338	7.566	26,140,686	-0.09(-1.22%)
Mar 06, 2003	7.683	7.782	7.624	7.659	9,835,748	-0.13(-1.72%)
Mar 05, 2003	7.765	7.829	7.683	7.794	16,371,348	+0.15(+1.99%)
Mar 04, 2003	7.724	7.735	7.619	7.642	11,016,415	-0.14(-1.80%)
Mar 03, 2003	8.004	8.051	7.735	7.782	13,264,781	+0.05(+0.68%)
Feb 28, 2003	7.718	7.835	7.659	7.730	15,440,747	+0.18(+2.32%)
Feb 27, 2003	7.408	7.613	7.315	7.554	14,507,579	+0.11(+1.49%)
Feb 26, 2003	7.519	7.630	7.432	7.443	21,237,618	-0.32(-4.07%)
Feb 25, 2003	7.735	7.858	7.560	7.759	29,292,952	-0.26(-3.28%)
Feb 24, 2003	7.975	8.121	7.963	8.022	12,741,201	-0.04(-0.51%)
Feb 21, 2003	8.033	8.197	7.952	8.063	8,982,512	+0.01(+0.07%)
Feb 20, 2003	8.214	8.238	8.028	8.057	12,833,457	-0.11(-1.36%)
Feb 19, 2003	8.337	8.337	8.086	8.168	13,806,334	-0.16(-1.96%)
Feb 18, 2003	8.372	8.460	8.273	8.331	14,407,621	+0.18(+2.22%)
Feb 14, 2003	7.922	8.179	7.887	8.150	18,306,320	+0.22(+2.72%)
Feb 13, 2003	7.934	8.022	7.759	7.934	17,063,864	-0.11(-1.38%)
Feb 12, 2003	8.139	8.209	8.022	8.045	12,015,480	-0.19(-2.27%)
Feb 11, 2003	8.162	8.413	8.162	8.232	19,739,448	+0.13(+1.59%)
Feb 10, 2003	7.911	8.168	7.858	8.104	16,814,482	+0.18(+2.21%)
Feb 07, 2003	8.244	8.273	7.911	7.928	9,105,577	-0.13(-1.60%)
Feb 06, 2003	8.133	8.150	7.917	8.057	17,751,074	-0.16(-1.99%)
Feb 05, 2003	8.285	8.384	8.174	8.220	16,425,606	-0.08(-0.92%)
Feb 04, 2003	8.255	8.372	8.174	8.296	13,148,563	-0.12(-1.39%)

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.