Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.76	12.97	12.54	12.93	698,547	+0.10(+0.75%)
Apr 29, 2003	12.61	13.00	12.59	12.83	981,726	+0.25(+2.02%)
Apr 28, 2003	12.14	12.58	12.14	12.58	587,345	+0.46(+3.79%)
Apr 25, 2003	12.18	12.32	12.03	12.12	470,604	-0.15(-1.23%)
Apr 24, 2003	12.11	12.46	12.07	12.27	865,132	+0.12(+0.96%)
Apr 23, 2003	12.01	12.28	11.97	12.15	804,940	+0.19(+1.55%)
Apr 22, 2003	12.02	12.08	11.80	11.97	594,195	-0.05(-0.46%)
Apr 21, 2003	11.39	12.06	11.39	12.02	1,025,303	+0.58(+5.10%)
Apr 17, 2003	11.53	11.60	11.27	11.44	336,521	-0.01(-0.06%)
Apr 16, 2003	11.39	11.63	11.32	11.44	1,071,650	+0.30(+2.65%)
Apr 15, 2003	10.48	11.21	10.37	11.15	1,566,740	+0.67(+6.42%)
Apr 14, 2003	10.28	10.50	10.28	10.48	561,111	+0.23(+2.28%)
Apr 11, 2003	10.25	10.46	10.19	10.24	413,473	+0.06(+0.61%)
Apr 10, 2003	10.18	10.26	10.09	10.18	220,655	+0.00(+0.00%)
Apr 09, 2003	10.29	10.43	10.15	10.18	349,346	-0.10(-1.00%)
Apr 08, 2003	10.26	10.42	10.10	10.29	475,414	-0.01(-0.13%)
Apr 07, 2003	10.29	10.64	10.29	10.30	452,824	+0.13(+1.28%)
Apr 04, 2003	10.13	10.36	10.12	10.17	294,401	+0.10(+1.02%)
Apr 03, 2003	10.46	10.46	10.07	10.07	528,610	-0.37(-3.55%)
Apr 02, 2003	10.31	10.53	10.31	10.44	449,034	+0.19(+1.88%)
Apr 01, 2003	10.05	10.33	9.757	10.24	692,717	+0.31(+3.11%)
Mar 31, 2003	10.15	10.15	9.901	9.935	569,856	-0.25(-2.49%)
Mar 28, 2003	10.36	10.36	10.12	10.19	950,391	-0.23(-2.24%)
Mar 27, 2003	10.43	10.52	10.30	10.42	622,906	-0.11(-1.04%)
Mar 26, 2003	10.29	10.59	10.26	10.53	976,625	+0.24(+2.33%)
Mar 25, 2003	10.35	10.44	10.26	10.29	803,045	-0.12(-1.19%)
Mar 24, 2003	10.22	10.42	10.19	10.42	859,739	-0.12(-1.17%)
Mar 21, 2003	10.35	10.59	10.24	10.54	632,817	+0.23(+2.26%)
Mar 20, 2003	10.22	10.36	10.13	10.31	511,121	-0.09(-0.86%)
Mar 19, 2003	10.12	10.40	10.07	10.39	669,544	+0.30(+2.99%)
Mar 18, 2003	10.02	10.13	9.867	10.09	533,274	+0.08(+0.75%)
Mar 17, 2003	9.421	10.15	9.311	10.02	1,041,627	+0.60(+6.41%)
Mar 14, 2003	9.482	9.537	9.352	9.414	700,150	-0.03(-0.29%)
Mar 13, 2003	9.434	9.661	9.263	9.441	1,037,983	+0.05(+0.58%)
Mar 12, 2003	9.434	9.489	9.194	9.386	456,322	-0.02(-0.22%)
Mar 11, 2003	9.640	9.743	9.366	9.407	1,131,404	-0.23(-2.42%)
Mar 10, 2003	10.15	10.15	9.537	9.640	1,281,083	-0.53(-5.20%)
Mar 07, 2003	10.20	10.31	10.09	10.17	610,227	-0.10(-1.00%)
Mar 06, 2003	10.39	10.46	10.19	10.27	960,739	-0.17(-1.64%)
Mar 05, 2003	10.50	10.60	10.28	10.44	832,922	-0.26(-2.44%)
Mar 04, 2003	10.74	10.77	10.57	10.70	730,465	-0.07(-0.64%)
Mar 03, 2003	10.60	10.88	10.57	10.77	682,515	+0.18(+1.68%)
Feb 28, 2003	10.74	10.76	10.59	10.59	691,843	-0.14(-1.34%)
Feb 27, 2003	10.88	10.89	10.67	10.74	947,768	-0.07(-0.63%)
Feb 26, 2003	10.77	10.92	10.77	10.81	570,293	-0.12(-1.07%)
Feb 25, 2003	10.64	10.96	10.64	10.92	569,710	+0.14(+1.34%)
Feb 24, 2003	11.25	11.25	10.74	10.78	445,391	-0.21(-1.87%)
Feb 21, 2003	10.86	11.10	10.68	10.99	484,304	+0.14(+1.33%)
Feb 20, 2003	11.18	11.19	10.84	10.84	799,547	-0.34(-3.07%)
Feb 19, 2003	11.36	11.39	11.12	11.18	291,486	-0.12(-1.09%)
Feb 18, 2003	11.24	11.60	11.23	11.31	566,941	+0.08(+0.67%)
Feb 14, 2003	11.09	11.26	11.04	11.23	536,189	+0.15(+1.36%)
Feb 13, 2003	11.25	11.31	10.82	11.08	818,639	-0.12(-1.10%)
Feb 12, 2003	11.60	11.75	11.16	11.20	877,811	-0.32(-2.74%)
Feb 11, 2003	11.62	11.68	11.47	11.52	1,220,454	+0.05(+0.42%)
Feb 10, 2003	11.79	11.79	11.46	11.47	1,195,823	-0.32(-2.73%)
Feb 07, 2003	12.31	12.35	11.67	11.79	1,002,422	-0.51(-4.13%)
Feb 06, 2003	12.42	12.59	12.22	12.30	1,152,100	-0.12(-0.94%)
Feb 05, 2003	12.76	12.82	12.35	12.42	1,157,930	-0.31(-2.43%)
Feb 04, 2003	12.83	12.84	12.49	12.73	616,202	-0.17(-1.33%)

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.