Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.52	11.63	11.36	11.51	15,349,452	-0.12(-1.04%)
Apr 29, 2003	11.60	11.72	11.48	11.64	14,257,783	+0.24(+2.07%)
Apr 28, 2003	11.08	11.41	10.88	11.40	22,538,192	+0.75(+7.08%)
Apr 25, 2003	10.72	10.77	10.63	10.65	6,240,082	-0.07(-0.69%)
Apr 24, 2003	10.64	10.77	10.60	10.72	5,680,065	+0.05(+0.44%)
Apr 23, 2003	10.81	10.81	10.66	10.67	8,271,646	-0.13(-1.25%)
Apr 22, 2003	10.67	10.83	10.64	10.81	8,956,112	+0.03(+0.25%)
Apr 21, 2003	10.81	10.90	10.64	10.78	6,652,186	+0.01(+0.06%)
Apr 17, 2003	10.61	10.77	10.11	10.77	6,920,983	+0.17(+1.59%)
Apr 16, 2003	10.62	10.67	10.46	10.61	8,702,909	-0.07(-0.63%)
Apr 15, 2003	10.61	10.71	10.52	10.67	7,573,519	+0.10(+0.96%)
Apr 14, 2003	10.57	10.70	10.40	10.57	8,662,070	-0.05(-0.51%)
Apr 11, 2003	10.63	10.73	10.49	10.63	6,701,936	-0.01(-0.13%)
Apr 10, 2003	10.54	10.64	10.32	10.64	9,264,856	+0.20(+1.94%)
Apr 09, 2003	10.72	10.72	10.35	10.44	13,233,833	-0.23(-2.15%)
Apr 08, 2003	10.74	10.81	10.52	10.67	21,966,442	+0.03(+0.25%)
Apr 07, 2003	10.03	10.68	9.932	10.64	30,038,942	+0.84(+8.59%)
Apr 04, 2003	9.528	9.798	9.528	9.798	10,290,440	+0.32(+3.34%)
Apr 03, 2003	9.717	9.723	9.346	9.481	9,193,870	-0.16(-1.68%)
Apr 02, 2003	9.495	9.764	9.495	9.643	11,306,668	+0.18(+1.92%)
Apr 01, 2003	9.831	9.851	9.434	9.461	9,880,860	-0.28(-2.84%)
Mar 31, 2003	9.798	9.851	9.643	9.737	8,896,858	-0.26(-2.56%)
Mar 28, 2003	9.764	10.24	9.663	9.993	12,585,603	+0.23(+2.34%)
Mar 27, 2003	9.528	9.885	9.508	9.764	10,411,027	+0.18(+1.90%)
Mar 26, 2003	9.596	9.683	9.481	9.582	6,732,677	+0.05(+0.49%)
Mar 25, 2003	9.447	9.629	9.293	9.535	5,926,882	+0.09(+0.93%)
Mar 24, 2003	9.643	9.697	9.387	9.447	6,869,599	-0.42(-4.23%)
Mar 21, 2003	9.703	9.919	9.562	9.865	9,603,450	+0.18(+1.88%)
Mar 20, 2003	9.811	9.811	9.407	9.683	7,316,900	-0.13(-1.30%)
Mar 19, 2003	9.575	9.885	9.508	9.811	10,558,345	+0.18(+1.82%)
Mar 18, 2003	9.360	9.697	9.259	9.636	15,081,398	+0.41(+4.45%)
Mar 17, 2003	9.117	9.232	8.915	9.225	12,312,203	+0.11(+1.18%)
Mar 14, 2003	8.619	9.117	8.592	9.117	20,341,488	+0.50(+5.78%)
Mar 13, 2003	8.484	8.646	8.431	8.619	15,106,942	+0.28(+3.39%)
Mar 12, 2003	8.383	8.451	8.161	8.336	12,735,001	-0.06(-0.72%)
Mar 11, 2003	8.363	8.552	8.363	8.397	7,554,362	-0.02(-0.24%)
Mar 10, 2003	8.585	8.626	8.357	8.417	7,637,228	-0.22(-2.50%)
Mar 07, 2003	8.390	8.687	8.377	8.633	10,670,319	+0.14(+1.67%)
Mar 06, 2003	8.431	8.653	8.424	8.491	9,703,246	-0.11(-1.25%)
Mar 05, 2003	8.734	8.788	8.585	8.599	7,173,443	-0.09(-1.08%)
Mar 04, 2003	8.761	8.821	8.693	8.693	5,521,312	-0.19(-2.12%)
Mar 03, 2003	9.326	9.326	8.882	8.882	7,147,900	-0.28(-3.09%)
Feb 28, 2003	8.990	9.218	8.936	9.165	13,397,041	+0.24(+2.72%)
Feb 27, 2003	8.666	8.929	8.619	8.922	10,867,090	+0.30(+3.43%)
Feb 26, 2003	8.788	8.868	8.599	8.626	8,578,164	-0.23(-2.59%)
Feb 25, 2003	8.956	8.956	8.707	8.855	9,915,462	-0.08(-0.90%)
Feb 24, 2003	9.158	9.165	8.862	8.936	5,986,136	-0.21(-2.28%)
Feb 21, 2003	8.929	9.218	8.902	9.144	5,882,924	+0.13(+1.49%)
Feb 20, 2003	9.259	9.259	8.956	9.010	5,474,384	-0.08(-0.89%)
Feb 19, 2003	9.084	9.171	9.030	9.091	6,847,324	+0.03(+0.37%)
Feb 18, 2003	8.942	9.104	8.929	9.057	8,253,974	-0.11(-1.25%)
Feb 14, 2003	8.969	9.185	8.862	9.171	10,720,662	+0.03(+0.37%)
Feb 13, 2003	9.192	9.239	9.030	9.138	8,765,875	-0.18(-1.88%)
Feb 12, 2003	9.299	9.461	9.205	9.313	8,624,646	-0.05(-0.50%)
Feb 11, 2003	9.306	9.548	9.299	9.360	10,257,769	+0.13(+1.46%)
Feb 10, 2003	9.185	9.266	9.131	9.225	6,856,976	+0.10(+1.11%)
Feb 07, 2003	9.279	9.407	9.077	9.124	8,122,249	-0.09(-0.95%)
Feb 06, 2003	9.400	9.508	9.212	9.212	8,353,622	-0.26(-2.70%)
Feb 05, 2003	9.629	9.750	9.461	9.468	7,072,607	-0.16(-1.68%)
Feb 04, 2003	9.616	9.690	9.461	9.629	10,109,262	-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.