Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.01	10.09	9.957	9.981	25,924	+0.00(+0.00%)
Apr 29, 2003	9.909	10.10	9.909	9.981	25,094	+0.09(+0.88%)
Apr 28, 2003	9.846	9.899	9.841	9.894	15,554	+0.03(+0.34%)
Apr 25, 2003	9.851	9.909	9.822	9.861	25,716	+0.01(+0.10%)
Apr 24, 2003	9.788	9.870	9.788	9.851	31,938	+0.11(+1.09%)
Apr 23, 2003	9.692	9.793	9.692	9.745	32,975	+0.11(+1.15%)
Apr 22, 2003	9.605	9.692	9.605	9.634	33,597	+0.04(+0.40%)
Apr 21, 2003	9.619	9.639	9.571	9.595	37,538	-0.05(-0.50%)
Apr 17, 2003	9.648	9.745	9.595	9.644	48,529	-0.00(-0.05%)
Apr 16, 2003	9.581	9.701	9.504	9.648	30,694	+0.08(+0.81%)
Apr 15, 2003	9.523	9.571	9.504	9.571	33,597	-0.01(-0.15%)
Apr 14, 2003	9.619	9.711	9.586	9.586	11,199	-0.06(-0.60%)
Apr 11, 2003	9.692	9.701	9.595	9.644	13,895	-0.05(-0.50%)
Apr 10, 2003	9.619	9.692	9.619	9.692	18,250	+0.09(+0.90%)
Apr 09, 2003	9.571	9.619	9.542	9.605	13,895	+0.06(+0.61%)
Apr 08, 2003	9.513	9.552	9.475	9.547	19,287	+0.03(+0.30%)
Apr 07, 2003	9.369	9.523	9.330	9.518	37,330	+0.18(+1.91%)
Apr 04, 2003	9.393	9.393	9.330	9.340	7,258	-0.05(-0.56%)
Apr 03, 2003	9.378	9.398	9.354	9.393	13,273	+0.04(+0.41%)
Apr 02, 2003	9.393	9.393	9.277	9.354	69,476	+0.02(+0.26%)
Apr 01, 2003	9.378	9.393	9.282	9.330	69,891	-0.07(-0.72%)
Mar 31, 2003	9.451	9.451	9.373	9.398	43,345	-0.14(-1.47%)
Mar 28, 2003	9.595	9.595	9.480	9.537	30,279	-0.11(-1.10%)
Mar 27, 2003	9.677	9.735	9.581	9.644	16,384	-0.05(-0.50%)
Mar 26, 2003	9.692	9.836	9.692	9.692	70,928	-0.16(-1.66%)
Mar 25, 2003	9.663	9.981	9.644	9.856	72,380	+0.23(+2.35%)
Mar 24, 2003	9.600	9.653	9.595	9.629	61,803	+0.03(+0.35%)
Mar 21, 2003	9.475	9.639	9.475	9.595	93,949	+0.17(+1.79%)
Mar 20, 2003	9.470	9.518	9.354	9.427	559,961	-0.02(-0.20%)
Mar 19, 2003	9.427	9.523	9.407	9.446	40,856	+0.07(+0.77%)
Mar 18, 2003	9.330	9.417	9.210	9.373	69,061	+0.14(+1.51%)
Mar 17, 2003	9.065	9.234	9.017	9.234	47,907	+0.23(+2.52%)
Mar 14, 2003	8.968	9.031	8.944	9.007	76,942	+0.04(+0.43%)
Mar 13, 2003	8.920	9.031	8.920	8.968	55,373	+0.03(+0.38%)
Mar 12, 2003	8.940	8.968	8.877	8.935	56,618	+0.00(+0.05%)
Mar 11, 2003	8.886	8.968	8.886	8.930	60,766	+0.07(+0.76%)
Mar 10, 2003	8.674	8.915	8.674	8.862	66,987	+0.21(+2.40%)
Mar 07, 2003	8.631	8.727	8.631	8.655	15,347	-0.04(-0.44%)
Mar 06, 2003	8.694	8.718	8.679	8.694	11,199	-0.01(-0.11%)
Mar 05, 2003	8.723	8.723	8.660	8.703	10,784	+0.03(+0.33%)
Mar 04, 2003	8.655	8.723	8.641	8.674	20,739	+0.05(+0.62%)
Mar 03, 2003	8.583	8.674	8.573	8.621	32,145	-0.01(-0.11%)
Feb 28, 2003	8.679	8.737	8.631	8.631	15,969	-0.02(-0.28%)
Feb 27, 2003	8.679	8.751	8.655	8.655	34,634	-0.04(-0.50%)
Feb 26, 2003	8.660	8.737	8.641	8.698	9,540	+0.04(+0.50%)
Feb 25, 2003	8.708	8.708	8.616	8.655	14,724	-0.04(-0.50%)
Feb 24, 2003	8.727	8.751	8.694	8.698	29,657	-0.05(-0.55%)
Feb 21, 2003	8.703	8.751	8.679	8.747	47,907	+0.04(+0.44%)
Feb 20, 2003	8.679	8.727	8.583	8.708	62,632	+0.05(+0.61%)
Feb 19, 2003	8.626	8.674	8.602	8.655	20,739	+0.05(+0.62%)
Feb 18, 2003	8.573	8.631	8.559	8.602	22,191	+0.03(+0.34%)
Feb 14, 2003	8.597	8.631	8.554	8.573	16,798	-0.01(-0.11%)
Feb 13, 2003	8.573	8.626	8.486	8.583	30,072	+0.01(+0.17%)
Feb 12, 2003	8.535	8.583	8.535	8.568	9,332	-0.00(-0.06%)
Feb 11, 2003	8.544	8.641	8.544	8.573	20,531	+0.04(+0.45%)
Feb 10, 2003	8.559	8.602	8.535	8.535	5,392	+0.00(+0.00%)
Feb 07, 2003	8.583	8.583	8.486	8.535	15,969	-0.00(-0.06%)
Feb 06, 2003	8.486	8.568	8.486	8.539	17,006	+0.03(+0.34%)
Feb 05, 2003	8.486	8.559	8.486	8.510	17,421	+0.05(+0.63%)
Feb 04, 2003	8.419	8.491	8.419	8.457	6,636	+0.02(+0.23%)

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.