Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.02	10.04	9.951	10.03	771,484	+0.04(+0.36%)
Apr 29, 2003	10.16	10.16	9.945	9.993	711,909	-0.07(-0.72%)
Apr 28, 2003	10.10	10.13	9.975	10.07	589,097	-0.02(-0.18%)
Apr 25, 2003	10.20	10.23	10.08	10.08	1,119,118	-0.11(-1.12%)
Apr 24, 2003	10.20	10.29	10.14	10.20	2,290,490	+0.00(+0.00%)
Apr 23, 2003	10.22	10.23	10.10	10.20	832,724	-0.02(-0.18%)
Apr 22, 2003	10.16	10.31	10.01	10.22	672,968	+0.06(+0.59%)
Apr 21, 2003	9.975	10.16	9.975	10.16	385,409	+0.03(+0.30%)
Apr 17, 2003	10.05	10.13	10.05	10.13	590,761	+0.06(+0.60%)
Apr 16, 2003	10.04	10.07	9.987	10.07	785,796	+0.11(+1.15%)
Apr 15, 2003	9.885	9.963	9.855	9.951	430,673	+0.04(+0.36%)
Apr 14, 2003	9.699	9.915	9.681	9.915	345,137	+0.23(+2.42%)
Apr 11, 2003	9.765	9.807	9.675	9.681	363,443	-0.13(-1.29%)
Apr 10, 2003	9.873	9.885	9.777	9.807	465,287	-0.07(-0.67%)
Apr 09, 2003	9.747	9.903	9.747	9.873	450,975	-0.07(-0.73%)
Apr 08, 2003	10.01	10.03	9.945	9.945	432,504	-0.06(-0.60%)
Apr 07, 2003	9.831	10.07	9.825	10.01	559,143	+0.18(+1.83%)
Apr 04, 2003	9.909	9.957	9.825	9.825	384,743	-0.09(-0.91%)
Apr 03, 2003	9.963	9.969	9.855	9.915	332,989	-0.07(-0.66%)
Apr 02, 2003	9.795	10.02	9.795	9.981	458,131	+0.19(+1.90%)
Apr 01, 2003	9.603	9.795	9.603	9.795	534,847	+0.19(+2.00%)
Mar 31, 2003	9.627	9.645	9.573	9.603	817,580	-0.05(-0.50%)
Mar 28, 2003	9.711	9.765	9.645	9.651	209,678	-0.05(-0.56%)
Mar 27, 2003	9.735	9.819	9.645	9.705	494,908	-0.05(-0.49%)
Mar 26, 2003	9.663	9.753	9.645	9.753	669,307	+0.07(+0.74%)
Mar 25, 2003	9.555	9.705	9.555	9.681	719,730	+0.04(+0.37%)
Mar 24, 2003	10.04	10.04	9.621	9.645	667,477	-0.41(-4.06%)
Mar 21, 2003	9.897	10.07	9.795	10.05	717,234	+0.26(+2.64%)
Mar 20, 2003	9.675	9.795	9.567	9.795	514,544	+0.12(+1.24%)
Mar 19, 2003	9.501	9.675	9.434	9.675	342,641	+0.19(+1.96%)
Mar 18, 2003	9.452	9.495	9.404	9.489	339,812	+0.00(+0.00%)
Mar 17, 2003	9.416	9.489	9.344	9.489	485,256	+0.07(+0.77%)
Mar 14, 2003	9.314	9.434	9.278	9.416	419,523	+0.11(+1.23%)
Mar 13, 2003	9.230	9.314	9.230	9.302	321,840	+0.11(+1.18%)
Mar 12, 2003	9.218	9.272	9.140	9.194	456,467	-0.02(-0.26%)
Mar 11, 2003	9.326	9.422	9.206	9.218	359,782	-0.09(-0.97%)
Mar 10, 2003	9.464	9.476	9.296	9.308	429,508	-0.16(-1.65%)
Mar 07, 2003	9.416	9.519	9.410	9.464	713,906	+0.05(+0.51%)
Mar 06, 2003	9.434	9.446	9.380	9.416	337,815	+0.00(+0.00%)
Mar 05, 2003	9.356	9.458	9.356	9.416	333,821	+0.04(+0.45%)
Mar 04, 2003	9.452	9.476	9.374	9.374	632,697	-0.07(-0.76%)
Mar 03, 2003	9.362	9.452	9.356	9.446	450,310	+0.09(+0.96%)
Feb 28, 2003	9.434	9.525	9.356	9.356	399,720	-0.07(-0.70%)
Feb 27, 2003	9.362	9.434	9.314	9.422	508,554	+0.09(+0.97%)
Feb 26, 2003	9.404	9.404	9.272	9.332	360,447	-0.07(-0.77%)
Feb 25, 2003	9.260	9.404	9.230	9.404	439,826	+0.15(+1.62%)
Feb 24, 2003	9.416	9.464	9.254	9.254	303,035	-0.20(-2.10%)
Feb 21, 2003	9.374	9.495	9.314	9.452	907,775	+0.10(+1.03%)
Feb 20, 2003	9.308	9.356	9.194	9.356	634,194	+0.08(+0.84%)
Feb 19, 2003	9.164	9.278	9.116	9.278	753,678	+0.11(+1.25%)
Feb 18, 2003	9.152	9.296	9.092	9.164	506,390	+0.02(+0.20%)
Feb 14, 2003	9.254	9.254	9.110	9.146	669,141	-0.10(-1.10%)
Feb 13, 2003	9.224	9.248	9.140	9.248	299,374	+0.03(+0.33%)
Feb 12, 2003	9.278	9.278	9.182	9.218	494,242	-0.06(-0.65%)
Feb 11, 2003	9.525	9.525	9.224	9.278	1,157,060	-0.25(-2.59%)
Feb 10, 2003	9.374	9.525	9.350	9.525	377,920	+0.09(+0.96%)
Feb 07, 2003	9.519	9.591	9.410	9.434	379,085	-0.09(-0.95%)
Feb 06, 2003	9.434	9.543	9.434	9.525	383,079	+0.04(+0.38%)
Feb 05, 2003	9.543	9.561	9.440	9.489	617,886	-0.04(-0.38%)
Feb 04, 2003	9.464	9.543	9.434	9.525	348,632	+0.03(+0.32%)

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.