Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.61	12.16	11.59	12.08	245,589	+0.74(+6.53%)
Apr 29, 2003	11.35	11.43	10.87	11.34	235,776	-0.09(-0.77%)
Apr 28, 2003	11.62	11.67	11.36	11.43	131,180	-0.16(-1.39%)
Apr 25, 2003	11.50	11.87	11.35	11.59	184,844	-0.02(-0.14%)
Apr 24, 2003	12.11	12.21	11.47	11.61	202,732	-0.47(-3.87%)
Apr 23, 2003	12.16	12.48	11.67	12.07	416,024	-0.36(-2.91%)
Apr 22, 2003	12.64	12.86	12.20	12.44	262,111	-0.23(-1.84%)
Apr 21, 2003	12.81	12.87	12.23	12.67	331,676	+0.12(+0.96%)
Apr 17, 2003	12.44	12.92	12.42	12.55	300,621	+0.27(+2.21%)
Apr 16, 2003	12.44	12.48	11.99	12.28	237,266	-0.03(-0.24%)
Apr 15, 2003	12.07	12.45	11.95	12.31	234,285	+0.23(+1.93%)
Apr 14, 2003	11.99	12.07	11.68	12.07	149,440	+0.06(+0.47%)
Apr 11, 2003	11.71	12.16	11.57	12.02	219,378	-0.13(-1.11%)
Apr 10, 2003	12.09	12.57	12.00	12.15	339,006	-0.01(-0.09%)
Apr 09, 2003	11.11	12.48	10.80	12.16	676,397	+1.40(+13.02%)
Apr 08, 2003	10.38	11.19	10.34	10.76	437,266	+0.38(+3.64%)
Apr 07, 2003	10.19	10.43	10.10	10.38	156,770	-0.03(-0.31%)
Apr 04, 2003	10.08	10.44	10.08	10.42	141,987	+0.19(+1.89%)
Apr 03, 2003	10.30	10.46	10.05	10.22	241,490	-0.03(-0.31%)
Apr 02, 2003	10.05	10.34	9.861	10.26	306,335	-0.35(-3.27%)
Apr 01, 2003	10.87	10.87	10.19	10.60	203,975	+0.09(+0.84%)
Mar 31, 2003	10.55	11.01	10.30	10.51	611,155	+0.41(+4.06%)
Mar 28, 2003	9.418	10.14	9.418	10.10	430,248	+0.76(+8.19%)
Mar 27, 2003	9.765	9.885	9.330	9.338	276,182	-0.30(-3.09%)
Mar 26, 2003	9.499	9.716	9.378	9.636	98,695	+0.06(+0.67%)
Mar 25, 2003	9.652	9.741	9.016	9.571	294,555	+0.17(+1.80%)
Mar 24, 2003	9.765	9.829	9.258	9.402	313,669	+0.36(+4.01%)
Mar 21, 2003	9.177	9.338	8.742	9.040	519,746	-0.16(-1.75%)
Mar 20, 2003	9.652	10.04	9.056	9.201	164,968	-0.29(-3.05%)
Mar 19, 2003	10.06	10.06	9.418	9.491	216,045	-0.29(-2.96%)
Mar 18, 2003	10.05	10.05	9.121	9.781	205,591	+0.01(+0.08%)
Mar 17, 2003	10.06	10.22	9.258	9.773	456,834	+0.13(+1.34%)
Mar 14, 2003	9.258	10.06	8.734	9.644	378,761	+0.67(+7.45%)
Mar 13, 2003	7.849	9.145	7.849	8.975	746,086	+0.36(+4.20%)
Mar 12, 2003	7.889	8.758	7.720	8.614	656,199	+0.46(+5.63%)
Mar 11, 2003	8.219	8.332	7.688	8.155	459,627	-10.42(-56.11%)
Mar 07, 2003	19.90	19.90	18.31	18.58	184,347	-0.90(-4.63%)
Mar 06, 2003	20.04	20.08	19.29	19.48	293,788	-0.04(-0.21%)
Mar 05, 2003	19.20	19.97	19.20	19.52	181,987	+0.20(+1.04%)
Mar 04, 2003	19.82	19.82	18.93	19.32	224,347	-0.01(-0.04%)
Mar 03, 2003	19.51	20.00	19.04	19.33	176,521	-1.16(-5.66%)
Feb 28, 2003	20.33	20.55	19.72	20.49	240,621	+0.08(+0.39%)
Feb 27, 2003	20.93	21.33	20.21	20.41	351,925	-0.60(-2.87%)
Feb 26, 2003	20.73	21.09	19.92	21.01	406,086	+0.03(+0.15%)
Feb 25, 2003	21.76	22.53	20.79	20.98	264,347	-0.86(-3.94%)
Feb 24, 2003	21.24	22.06	21.17	21.84	352,670	+0.80(+3.79%)
Feb 21, 2003	21.35	21.53	20.74	21.04	388,074	-0.19(-0.91%)
Feb 20, 2003	22.50	22.54	20.56	21.24	1,114,782	-0.90(-4.07%)
Feb 19, 2003	23.66	23.99	22.02	22.14	457,515	-0.72(-3.17%)
Feb 18, 2003	23.75	23.75	22.44	22.86	485,092	-1.17(-4.86%)
Feb 14, 2003	24.95	24.95	23.76	24.03	425,962	-0.93(-3.71%)
Feb 13, 2003	24.77	25.43	24.42	24.95	263,478	+0.15(+0.61%)
Feb 12, 2003	23.95	25.74	23.95	24.80	390,186	-0.09(-0.35%)
Feb 11, 2003	23.50	25.08	23.18	24.89	364,471	+0.35(+1.41%)
Feb 10, 2003	25.76	26.16	24.16	24.54	391,055	-1.22(-4.72%)
Feb 07, 2003	24.55	25.92	24.55	25.76	388,695	+0.61(+2.43%)
Feb 06, 2003	25.48	25.84	24.45	25.15	491,428	+0.03(+0.13%)
Feb 05, 2003	25.52	26.99	24.47	25.12	1,144,471	-0.39(-1.52%)
Feb 04, 2003	23.75	25.50	23.57	25.50	447,577	+2.56(+11.16%)

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.