Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.45	11.55	11.28	11.44	15,451,547	-0.12(-1.04%)
Apr 29, 2003	11.52	11.64	11.41	11.56	14,352,617	+0.23(+2.07%)
Apr 28, 2003	11.00	11.34	10.80	11.32	22,688,102	+0.75(+7.08%)
Apr 25, 2003	10.65	10.70	10.56	10.58	6,281,587	-0.07(-0.69%)
Apr 24, 2003	10.57	10.70	10.53	10.65	5,717,845	+0.05(+0.44%)
Apr 23, 2003	10.74	10.74	10.59	10.60	8,326,664	-0.13(-1.25%)
Apr 22, 2003	10.60	10.76	10.57	10.74	9,015,682	+0.03(+0.25%)
Apr 21, 2003	10.74	10.83	10.57	10.71	6,696,432	+0.01(+0.06%)
Apr 17, 2003	10.54	10.70	10.05	10.70	6,967,017	+0.17(+1.59%)
Apr 16, 2003	10.55	10.60	10.39	10.54	8,760,795	-0.07(-0.63%)
Apr 15, 2003	10.54	10.64	10.45	10.60	7,623,893	+0.10(+0.96%)
Apr 14, 2003	10.50	10.63	10.33	10.50	8,719,684	-0.05(-0.51%)
Apr 11, 2003	10.56	10.66	10.42	10.56	6,746,513	-0.01(-0.13%)
Apr 10, 2003	10.47	10.57	10.25	10.57	9,326,480	+0.20(+1.94%)
Apr 09, 2003	10.65	10.65	10.28	10.37	13,321,856	-0.23(-2.15%)
Apr 08, 2003	10.67	10.74	10.45	10.60	22,112,550	+0.03(+0.25%)
Apr 07, 2003	9.967	10.61	9.867	10.57	30,238,742	+0.84(+8.59%)
Apr 04, 2003	9.465	9.733	9.465	9.733	10,358,885	+0.31(+3.34%)
Apr 03, 2003	9.653	9.659	9.285	9.418	9,255,022	-0.16(-1.68%)
Apr 02, 2003	9.432	9.699	9.432	9.579	11,381,873	+0.18(+1.92%)
Apr 01, 2003	9.766	9.786	9.372	9.398	9,946,581	-0.27(-2.84%)
Mar 31, 2003	9.733	9.786	9.579	9.673	8,956,034	-0.25(-2.56%)
Mar 28, 2003	9.699	10.17	9.599	9.927	12,669,315	+0.23(+2.34%)
Mar 27, 2003	9.465	9.820	9.445	9.699	10,480,275	+0.18(+1.90%)
Mar 26, 2003	9.532	9.619	9.418	9.519	6,777,458	+0.05(+0.49%)
Mar 25, 2003	9.385	9.566	9.231	9.472	5,966,304	+0.09(+0.93%)
Mar 24, 2003	9.579	9.633	9.325	9.385	6,915,292	-0.41(-4.23%)
Mar 21, 2003	9.639	9.853	9.499	9.800	9,667,326	+0.18(+1.88%)
Mar 20, 2003	9.746	9.746	9.345	9.619	7,365,567	-0.13(-1.30%)
Mar 19, 2003	9.512	9.820	9.445	9.746	10,628,573	+0.17(+1.82%)
Mar 18, 2003	9.298	9.633	9.198	9.572	15,181,710	+0.41(+4.45%)
Mar 17, 2003	9.057	9.171	8.857	9.164	12,394,096	+0.11(+1.18%)
Mar 14, 2003	8.562	9.057	8.535	9.057	20,476,786	+0.49(+5.78%)
Mar 13, 2003	8.428	8.589	8.375	8.562	15,207,423	+0.28(+3.39%)
Mar 12, 2003	8.328	8.395	8.107	8.281	12,819,706	-0.06(-0.72%)
Mar 11, 2003	8.308	8.495	8.308	8.341	7,604,608	-0.02(-0.24%)
Mar 10, 2003	8.529	8.569	8.301	8.362	7,688,026	-0.21(-2.50%)
Mar 07, 2003	8.335	8.629	8.321	8.576	10,741,291	+0.14(+1.67%)
Mar 06, 2003	8.375	8.596	8.368	8.435	9,767,786	-0.11(-1.25%)
Mar 05, 2003	8.676	8.729	8.529	8.542	7,221,156	-0.09(-1.08%)
Mar 04, 2003	8.703	8.763	8.636	8.636	5,558,036	-0.19(-2.12%)
Mar 03, 2003	9.265	9.265	8.823	8.823	7,195,443	-0.28(-3.09%)
Feb 28, 2003	8.930	9.158	8.877	9.104	13,486,150	+0.24(+2.72%)
Feb 27, 2003	8.609	8.870	8.562	8.863	10,939,370	+0.29(+3.43%)
Feb 26, 2003	8.729	8.810	8.542	8.569	8,635,220	-0.23(-2.59%)
Feb 25, 2003	8.897	8.897	8.649	8.796	9,981,413	-0.08(-0.90%)
Feb 24, 2003	9.097	9.104	8.803	8.877	6,025,952	-0.21(-2.28%)
Feb 21, 2003	8.870	9.158	8.843	9.084	5,922,054	+0.13(+1.49%)
Feb 20, 2003	9.198	9.198	8.897	8.950	5,510,796	-0.08(-0.89%)
Feb 19, 2003	9.024	9.111	8.970	9.030	6,892,868	+0.03(+0.37%)
Feb 18, 2003	8.883	9.044	8.870	8.997	8,308,874	-0.11(-1.25%)
Feb 14, 2003	8.910	9.124	8.803	9.111	10,791,969	+0.03(+0.37%)
Feb 13, 2003	9.131	9.178	8.970	9.077	8,824,180	-0.17(-1.88%)
Feb 12, 2003	9.238	9.398	9.144	9.251	8,682,012	-0.05(-0.50%)
Feb 11, 2003	9.245	9.485	9.238	9.298	10,325,997	+0.13(+1.46%)
Feb 10, 2003	9.124	9.204	9.071	9.164	6,902,585	+0.10(+1.11%)
Feb 07, 2003	9.218	9.345	9.017	9.064	8,176,273	-0.09(-0.95%)
Feb 06, 2003	9.338	9.445	9.151	9.151	8,409,185	-0.25(-2.70%)
Feb 05, 2003	9.566	9.686	9.398	9.405	7,119,650	-0.16(-1.68%)
Feb 04, 2003	9.552	9.626	9.398	9.566	10,176,503	-0.15(-1.52%)

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.