Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.853	9.853	9.450	9.495	11,052	-0.36(-3.64%)
Apr 29, 2003	9.988	9.988	9.638	9.853	17,973	+0.56(+6.08%)
Apr 28, 2003	8.832	9.764	8.832	9.289	21,211	+0.55(+6.25%)
Apr 25, 2003	8.913	8.922	8.537	8.743	16,075	-0.20(-2.20%)
Apr 24, 2003	8.940	9.083	8.823	8.940	10,493	+0.00(+0.00%)
Apr 23, 2003	9.047	9.128	8.814	8.940	100,696	-0.47(-4.95%)
Apr 22, 2003	9.405	9.764	9.271	9.405	27,351	-1.06(-10.10%)
Apr 21, 2003	9.943	10.57	9.880	10.46	38,291	+0.43(+4.29%)
Apr 17, 2003	9.943	10.08	9.943	10.03	7,814	-0.27(-2.61%)
Apr 16, 2003	10.66	10.66	10.30	10.30	1,562	-0.49(-4.56%)
Apr 15, 2003	10.31	10.79	10.31	10.79	15,964	+0.54(+5.24%)
Apr 14, 2003	9.853	10.26	9.674	10.26	11,945	-0.40(-3.78%)
Apr 11, 2003	10.53	10.84	10.53	10.66	3,572	+0.58(+5.78%)
Apr 10, 2003	10.08	10.08	10.08	10.08	111	+0.09(+0.90%)
Apr 09, 2003	10.14	10.14	9.988	9.988	334	-0.19(-1.85%)
Apr 08, 2003	10.42	10.42	10.18	10.18	2,679	-0.15(-1.47%)
Apr 07, 2003	10.68	10.75	10.32	10.33	7,702	-0.26(-2.45%)
Apr 04, 2003	11.04	11.04	10.59	10.59	1,339	-0.01(-0.08%)
Apr 03, 2003	10.39	10.74	10.39	10.60	1,562	+0.26(+2.51%)
Apr 02, 2003	10.08	10.53	10.08	10.34	2,009	+0.43(+4.34%)
Apr 01, 2003	10.30	10.30	9.862	9.907	1,674	-0.89(-8.22%)
Mar 31, 2003	10.53	10.84	10.53	10.79	12,056	-0.79(-6.81%)
Mar 28, 2003	11.61	11.61	11.51	11.58	1,116	-0.13(-1.07%)
Mar 27, 2003	11.64	11.73	11.60	11.71	2,456	-0.21(-1.73%)
Mar 26, 2003	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Mar 25, 2003	11.91	11.91	11.91	11.91	2,009	-0.22(-1.84%)
Mar 24, 2003	12.32	12.32	12.14	12.14	893	-0.74(-5.77%)
Mar 21, 2003	12.50	12.88	12.50	12.88	1,451	+0.47(+3.83%)
Mar 20, 2003	12.06	12.41	12.06	12.41	1,674	+0.23(+1.91%)
Mar 19, 2003	12.18	12.18	12.17	12.17	669	+0.35(+2.95%)
Mar 18, 2003	11.82	11.82	11.65	11.82	669	+0.09(+0.76%)
Mar 17, 2003	11.81	11.81	11.73	11.73	558	+0.00(+0.00%)
Mar 14, 2003	11.51	11.73	11.51	11.73	669	+0.30(+2.58%)
Mar 13, 2003	11.51	11.56	11.44	11.44	2,344	-0.30(-2.52%)
Mar 12, 2003	11.51	11.73	11.44	11.73	8,484	+0.23(+2.02%)
Mar 11, 2003	11.56	11.64	11.33	11.50	1,562	-0.19(-1.61%)
Mar 10, 2003	11.69	11.69	11.69	11.69	111	-0.04(-0.38%)
Mar 07, 2003	11.78	11.78	11.73	11.73	446	-0.08(-0.68%)
Mar 06, 2003	11.81	11.81	11.81	11.81	111	-0.01(-0.08%)
Mar 05, 2003	12.27	12.27	11.77	11.82	5,135	-0.54(-4.35%)
Mar 04, 2003	12.50	12.50	12.36	12.36	1,228	-0.09(-0.72%)
Mar 03, 2003	12.18	12.49	12.18	12.45	1,897	+0.31(+2.58%)
Feb 28, 2003	12.32	12.32	12.00	12.14	3,349	-0.55(-4.31%)
Feb 27, 2003	12.76	12.81	12.68	12.68	3,014	-0.15(-1.19%)
Feb 26, 2003	12.88	12.88	12.84	12.84	334	-0.28(-2.12%)
Feb 25, 2003	13.09	13.17	13.09	13.11	669	+0.13(+0.97%)
Feb 24, 2003	13.26	13.26	12.99	12.99	893	-0.27(-2.03%)
Feb 21, 2003	13.53	13.53	13.26	13.26	2,902	-0.25(-1.86%)
Feb 20, 2003	13.53	13.53	13.44	13.51	1,004	-0.12(-0.86%)
Feb 19, 2003	13.62	13.62	13.62	13.62	558	-0.14(-1.04%)
Feb 18, 2003	13.73	13.77	13.73	13.77	1,116	+0.15(+1.12%)
Feb 14, 2003	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Feb 13, 2003	13.62	13.62	13.53	13.62	334	-0.13(-0.98%)
Feb 12, 2003	13.88	13.88	13.66	13.75	4,577	-0.04(-0.32%)
Feb 11, 2003	13.79	13.79	13.79	13.79	111	-0.18(-1.28%)
Feb 10, 2003	13.88	13.97	13.88	13.97	781	+0.36(+2.63%)
Feb 07, 2003	13.71	13.71	13.62	13.62	223	-0.18(-1.30%)
Feb 06, 2003	14.09	14.11	13.79	13.79	3,460	-0.94(-6.38%)
Feb 05, 2003	14.66	14.78	14.60	14.74	6,474	+0.55(+3.85%)
Feb 04, 2003	13.97	14.20	13.97	14.19	4,018	+0.41(+2.99%)

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.