Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.77	11.84	11.36	11.57	256,351	-0.20(-1.70%)
Apr 29, 2003	11.88	12.36	11.77	11.77	268,616	-0.08(-0.70%)
Apr 28, 2003	11.35	12.00	11.35	11.85	217,995	+0.49(+4.31%)
Apr 25, 2003	11.73	11.78	11.24	11.36	219,558	-0.59(-4.93%)
Apr 24, 2003	11.26	12.03	11.23	11.95	419,998	+0.48(+4.21%)
Apr 23, 2003	11.31	11.73	11.19	11.47	352,183	+0.27(+2.38%)
Apr 22, 2003	10.73	11.37	10.60	11.20	283,766	+0.39(+3.62%)
Apr 21, 2003	10.98	10.98	10.27	10.81	303,606	+0.08(+0.78%)
Apr 17, 2003	10.15	10.93	10.09	10.73	383,084	+0.60(+5.92%)
Apr 16, 2003	10.52	10.67	10.01	10.13	341,842	-0.06(-0.58%)
Apr 15, 2003	10.14	10.22	9.930	10.19	139,238	+0.03(+0.25%)
Apr 14, 2003	10.04	10.18	9.855	10.16	160,159	+0.12(+1.16%)
Apr 11, 2003	10.26	10.35	9.872	10.05	127,093	-0.12(-1.15%)
Apr 10, 2003	9.922	10.24	9.805	10.16	177,233	+0.18(+1.83%)
Apr 09, 2003	10.63	10.63	9.914	9.980	322,363	-0.60(-5.66%)
Apr 08, 2003	11.04	11.04	10.50	10.58	281,722	-0.45(-4.07%)
Apr 07, 2003	11.31	11.49	11.03	11.03	245,530	+0.17(+1.53%)
Apr 04, 2003	11.31	11.31	10.75	10.86	279,558	-0.28(-2.54%)
Apr 03, 2003	11.23	11.34	10.92	11.15	327,533	+0.05(+0.46%)
Apr 02, 2003	10.68	11.20	10.66	11.09	307,574	+0.67(+6.46%)
Apr 01, 2003	10.48	10.59	10.28	10.42	273,185	+0.02(+0.24%)
Mar 31, 2003	10.30	10.60	10.09	10.40	443,020	-0.08(-0.72%)
Mar 28, 2003	10.72	10.83	10.42	10.47	233,061	-0.26(-2.40%)
Mar 27, 2003	10.40	10.80	10.31	10.73	228,583	+0.14(+1.33%)
Mar 26, 2003	10.55	10.68	10.35	10.59	223,950	+0.07(+0.71%)
Mar 25, 2003	10.36	10.64	10.23	10.51	254,052	+0.06(+0.56%)
Mar 24, 2003	10.51	10.51	10.25	10.45	235,917	-0.28(-2.63%)
Mar 21, 2003	11.00	11.14	10.69	10.74	207,227	-0.06(-0.54%)
Mar 20, 2003	10.80	11.02	10.62	10.80	251,787	-0.05(-0.46%)
Mar 19, 2003	11.09	11.20	10.80	10.85	357,113	-0.29(-2.61%)
Mar 18, 2003	11.42	11.44	10.91	11.14	800,479	-0.17(-1.47%)
Mar 17, 2003	10.02	11.37	9.963	11.30	636,410	+1.26(+12.50%)
Mar 14, 2003	10.60	10.60	9.914	10.05	501,426	-0.40(-3.82%)
Mar 13, 2003	9.938	10.56	9.789	10.45	408,335	+0.72(+7.35%)
Mar 12, 2003	9.747	9.930	8.882	9.731	418,157	+0.02(+0.26%)
Mar 11, 2003	9.681	9.839	9.606	9.706	383,084	+0.02(+0.17%)
Mar 10, 2003	9.531	9.772	9.390	9.689	472,784	-0.04(-0.41%)
Mar 07, 2003	9.647	9.830	9.198	9.729	340,519	-0.04(-0.44%)
Mar 06, 2003	9.839	9.980	9.647	9.772	263,566	-0.12(-1.18%)
Mar 05, 2003	9.947	10.04	9.672	9.889	468,695	-0.06(-0.59%)
Mar 04, 2003	10.69	10.71	9.889	9.947	625,488	-0.71(-6.64%)
Mar 03, 2003	11.10	11.22	10.62	10.65	287,975	-0.37(-3.32%)
Feb 28, 2003	11.16	11.19	10.89	11.02	278,836	-0.09(-0.82%)
Feb 27, 2003	10.93	11.16	10.85	11.11	230,500	+0.21(+1.91%)
Feb 26, 2003	11.19	11.30	10.81	10.90	214,388	-0.31(-2.74%)
Feb 25, 2003	11.34	11.34	10.65	11.21	471,701	-0.19(-1.68%)
Feb 24, 2003	11.64	11.74	11.34	11.40	149,578	-0.24(-2.07%)
Feb 21, 2003	11.65	11.72	11.33	11.64	233,506	-0.07(-0.57%)
Feb 20, 2003	11.43	11.78	11.34	11.71	469,176	+0.29(+2.55%)
Feb 19, 2003	11.30	11.42	11.02	11.42	490,579	+0.28(+2.54%)
Feb 18, 2003	11.51	11.59	11.12	11.14	250,460	-0.08(-0.74%)
Feb 14, 2003	10.84	11.34	10.80	11.22	357,834	+0.37(+3.37%)
Feb 13, 2003	10.80	10.89	10.47	10.85	341,962	+0.15(+1.40%)
Feb 12, 2003	10.72	10.98	10.49	10.70	643,404	-0.20(-1.83%)
Feb 11, 2003	11.31	11.40	10.75	10.90	678,154	-0.32(-2.89%)
Feb 10, 2003	10.80	11.31	10.62	11.23	531,100	+0.44(+4.09%)
Feb 07, 2003	10.86	11.03	10.70	10.79	702,562	+0.01(+0.08%)
Feb 06, 2003	10.85	11.06	10.67	10.78	434,667	-0.07(-0.69%)
Feb 05, 2003	10.49	11.81	10.43	10.85	1,611,457	+0.87(+8.75%)
Feb 04, 2003	10.73	10.75	9.864	9.980	1,165,727	-0.84(-7.76%)

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.