Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.65	12.02	11.65	11.78	15,078	-0.01(-0.07%)
Apr 29, 2003	12.02	12.04	11.79	11.79	6,396	-0.20(-1.68%)
Apr 28, 2003	11.84	12.03	11.81	11.99	7,996	+0.24(+2.05%)
Apr 25, 2003	11.88	11.90	11.75	11.75	5,711	-0.05(-0.41%)
Apr 24, 2003	11.73	11.93	11.63	11.80	10,737	-0.24(-1.96%)
Apr 23, 2003	12.04	12.15	12.03	12.04	7,767	-0.11(-0.90%)
Apr 22, 2003	11.78	12.20	11.78	12.15	10,509	+0.11(+0.95%)
Apr 21, 2003	11.88	12.03	11.88	12.03	1,599	+0.21(+1.78%)
Apr 17, 2003	11.82	12.06	11.65	11.82	12,108	-0.04(-0.33%)
Apr 16, 2003	11.66	11.94	11.66	11.86	17,819	+0.34(+2.92%)
Apr 15, 2003	11.68	11.98	11.52	11.52	25,130	-0.16(-1.35%)
Apr 14, 2003	11.44	11.80	11.44	11.68	21,475	+0.26(+2.26%)
Apr 11, 2003	11.61	11.61	11.42	11.42	9,823	-0.26(-2.25%)
Apr 10, 2003	11.56	11.75	11.56	11.69	13,479	+0.13(+1.14%)
Apr 09, 2003	11.51	11.65	11.18	11.56	21,932	-0.01(-0.08%)
Apr 08, 2003	11.23	11.56	11.23	11.56	5,026	-0.01(-0.08%)
Apr 07, 2003	11.35	11.58	11.35	11.57	10,052	+0.29(+2.56%)
Apr 04, 2003	11.51	11.51	11.28	11.28	9,595	+0.06(+0.55%)
Apr 03, 2003	11.56	11.56	11.22	11.22	9,595	-0.35(-2.99%)
Apr 02, 2003	11.26	11.57	11.18	11.57	13,250	+0.30(+2.68%)
Apr 01, 2003	11.16	11.27	11.05	11.27	38,609	+0.21(+1.94%)
Mar 31, 2003	11.12	11.16	11.00	11.05	29,928	-0.09(-0.79%)
Mar 28, 2003	11.13	11.21	11.13	11.14	8,453	-0.07(-0.62%)
Mar 27, 2003	11.12	11.21	11.12	11.21	25,130	+0.09(+0.78%)
Mar 26, 2003	11.25	11.38	11.12	11.12	6,008,521	-0.13(-1.12%)
Mar 25, 2003	11.30	11.30	11.14	11.25	9,595	-0.05(-0.46%)
Mar 24, 2003	11.35	11.35	11.17	11.30	5,026	-0.07(-0.65%)
Mar 21, 2003	11.47	11.47	10.94	11.38	48,276	+0.13(+1.13%)
Mar 20, 2003	11.16	11.38	10.94	11.25	27,186	-0.07(-0.66%)
Mar 19, 2003	11.23	11.33	11.12	11.32	10,052	+0.04(+0.31%)
Mar 18, 2003	11.33	11.38	11.24	11.29	8,224	-0.09(-0.81%)
Mar 17, 2003	11.40	11.58	11.06	11.38	47,291	+0.02(+0.19%)
Mar 14, 2003	11.38	11.38	11.29	11.36	8,681	-0.16(-1.37%)
Mar 13, 2003	11.31	11.52	11.25	11.52	20,789	+0.25(+2.17%)
Mar 12, 2003	11.12	11.27	11.12	11.27	525,460	+0.00(+0.00%)
Mar 11, 2003	11.04	11.29	11.00	11.27	21,475	+0.19(+1.74%)
Mar 10, 2003	11.22	11.22	11.05	11.08	18,733	-0.11(-0.98%)
Mar 07, 2003	11.10	11.26	11.10	11.19	6,625	+0.05(+0.47%)
Mar 06, 2003	11.28	11.38	11.13	11.14	6,625	-0.20(-1.78%)
Mar 05, 2003	11.05	11.34	11.05	11.34	10,966	+0.00(+0.00%)
Mar 04, 2003	11.16	11.38	11.07	11.34	13,936	+0.19(+1.69%)
Mar 03, 2003	11.14	11.17	11.01	11.15	22,617	+0.08(+0.75%)
Feb 28, 2003	11.38	11.38	11.07	11.07	13,936	-0.35(-3.10%)
Feb 27, 2003	11.26	11.42	11.26	11.42	9,823	+0.21(+1.87%)
Feb 26, 2003	11.27	11.36	11.14	11.21	11,194	-0.00(-0.04%)
Feb 25, 2003	11.11	11.22	11.06	11.21	15,078	+0.10(+0.91%)
Feb 24, 2003	11.09	11.17	10.99	11.11	27,643	-0.14(-1.28%)
Feb 21, 2003	11.14	11.27	11.14	11.26	10,280	+0.18(+1.66%)
Feb 20, 2003	11.14	11.16	11.06	11.07	22,846	+0.04(+0.32%)
Feb 19, 2003	11.25	11.27	10.99	11.04	38,838	-0.32(-2.85%)
Feb 18, 2003	11.18	11.38	11.18	11.36	9,366	+0.04(+0.39%)
Feb 14, 2003	11.16	11.39	11.16	11.32	21,703	+0.05(+0.47%)
Feb 13, 2003	11.06	11.27	11.06	11.27	32,898	+0.21(+1.90%)
Feb 12, 2003	11.10	11.12	10.99	11.06	36,096	-0.21(-1.86%)
Feb 11, 2003	11.05	11.27	11.02	11.27	23,531	+0.04(+0.35%)
Feb 10, 2003	11.09	11.25	11.07	11.23	34,726	+0.21(+1.95%)
Feb 07, 2003	11.00	11.07	10.94	11.01	24,445	+0.03(+0.24%)
Feb 06, 2003	11.03	11.13	10.99	10.99	17,819	-0.07(-0.59%)
Feb 05, 2003	11.12	11.20	11.05	11.05	18,962	-0.07(-0.59%)
Feb 04, 2003	11.10	11.21	11.03	11.12	15,535	+0.04(+0.40%)

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.