Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.24	10.24	10.12	10.17	1,146,936	-0.05(-0.44%)
Apr 29, 2003	10.23	10.38	10.13	10.22	1,471,012	-0.01(-0.12%)
Apr 28, 2003	9.969	10.24	9.969	10.23	1,064,333	+0.26(+2.63%)
Apr 25, 2003	9.969	10.10	9.932	9.969	705,900	-0.05(-0.53%)
Apr 24, 2003	10.10	10.17	9.981	10.02	820,667	-0.11(-1.13%)
Apr 23, 2003	10.24	10.26	10.09	10.14	1,313,116	-0.16(-1.55%)
Apr 22, 2003	10.09	10.30	10.01	10.30	1,086,019	+0.21(+2.07%)
Apr 21, 2003	10.11	10.20	9.948	10.09	977,588	-0.02(-0.20%)
Apr 17, 2003	9.973	10.11	9.960	10.11	765,111	+0.12(+1.23%)
Apr 16, 2003	10.18	10.23	9.932	9.985	738,795	-0.22(-2.17%)
Apr 15, 2003	10.20	10.21	10.10	10.21	533,872	+0.00(+0.04%)
Apr 14, 2003	10.03	10.24	10.03	10.20	854,536	+0.16(+1.55%)
Apr 11, 2003	10.02	10.14	10.00	10.05	942,744	+0.02(+0.25%)
Apr 10, 2003	9.858	10.24	9.829	10.02	1,392,551	+0.19(+1.92%)
Apr 09, 2003	9.804	9.907	9.722	9.833	1,388,896	-0.06(-0.62%)
Apr 08, 2003	9.973	10.01	9.850	9.895	861,359	-0.02(-0.17%)
Apr 07, 2003	9.973	10.16	9.870	9.911	1,142,550	-0.04(-0.37%)
Apr 04, 2003	9.919	9.985	9.874	9.948	951,272	+0.03(+0.29%)
Apr 03, 2003	9.997	10.05	9.886	9.919	1,227,833	-0.16(-1.63%)
Apr 02, 2003	9.932	10.12	9.862	10.08	1,515,846	+0.22(+2.25%)
Apr 01, 2003	9.907	9.969	9.817	9.862	1,359,413	-0.05(-0.46%)
Mar 31, 2003	9.817	9.932	9.726	9.907	1,762,924	+0.07(+0.75%)
Mar 28, 2003	10.16	10.16	9.809	9.833	2,504,887	-0.33(-3.27%)
Mar 27, 2003	9.989	10.24	9.911	10.17	1,531,197	+0.18(+1.77%)
Mar 26, 2003	10.14	10.15	9.977	9.989	4,043,882	-0.27(-2.60%)
Mar 25, 2003	10.45	10.45	10.18	10.26	5,547,058	-0.19(-1.81%)
Mar 24, 2003	10.63	10.63	10.33	10.44	2,668,143	-0.18(-1.70%)
Mar 21, 2003	10.54	10.65	10.49	10.63	5,258,313	+0.13(+1.21%)
Mar 20, 2003	10.75	10.98	10.44	10.50	39,037,252	+0.19(+1.83%)
Mar 19, 2003	9.973	10.31	9.973	10.31	1,056,536	+0.23(+2.28%)
Mar 18, 2003	10.01	10.14	9.850	10.08	1,282,414	+0.07(+0.74%)
Mar 17, 2003	9.722	10.01	9.722	10.01	966,379	+0.28(+2.91%)
Mar 14, 2003	9.928	9.928	9.685	9.722	1,096,010	-0.21(-2.07%)
Mar 13, 2003	9.850	10.01	9.845	9.928	924,469	+0.14(+1.43%)
Mar 12, 2003	9.583	9.829	9.583	9.788	824,322	+0.14(+1.40%)
Mar 11, 2003	9.665	9.804	9.624	9.653	786,066	+0.05(+0.51%)
Mar 10, 2003	9.714	9.731	9.529	9.603	871,106	-0.11(-1.10%)
Mar 07, 2003	9.468	9.784	9.468	9.710	985,629	+0.22(+2.29%)
Mar 06, 2003	9.443	9.550	9.373	9.492	1,197,375	+0.01(+0.09%)
Mar 05, 2003	9.603	9.603	9.386	9.484	1,394,988	-0.16(-1.66%)
Mar 04, 2003	9.439	9.726	9.439	9.644	1,845,039	+0.16(+1.69%)
Mar 03, 2003	9.501	9.620	9.419	9.484	1,120,620	-0.01(-0.09%)
Feb 28, 2003	9.419	9.554	9.410	9.492	1,480,271	+0.10(+1.05%)
Feb 27, 2003	9.378	9.443	9.275	9.394	1,420,085	+0.11(+1.24%)
Feb 26, 2003	9.419	9.419	9.254	9.279	648,882	-0.05(-0.53%)
Feb 25, 2003	9.152	9.415	9.152	9.328	828,220	+0.16(+1.70%)
Feb 24, 2003	9.271	9.328	9.115	9.172	828,708	-0.10(-1.06%)
Feb 21, 2003	9.234	9.410	9.189	9.271	592,352	+0.05(+0.53%)
Feb 20, 2003	9.337	9.341	9.172	9.222	667,888	-0.01(-0.13%)
Feb 19, 2003	9.460	9.460	9.234	9.234	773,639	-0.21(-2.26%)
Feb 18, 2003	9.213	9.492	9.213	9.447	948,348	+0.31(+3.37%)
Feb 14, 2003	9.172	9.275	9.135	9.140	712,966	-0.02(-0.27%)
Feb 13, 2003	9.152	9.193	9.135	9.164	554,583	+0.01(+0.13%)
Feb 12, 2003	9.209	9.234	9.119	9.152	1,038,992	-0.06(-0.62%)
Feb 11, 2003	9.316	9.337	9.193	9.209	1,111,604	-0.10(-1.06%)
Feb 10, 2003	9.345	9.419	9.267	9.308	715,403	+0.05(+0.49%)
Feb 07, 2003	9.296	9.402	9.263	9.263	544,350	-0.03(-0.35%)
Feb 06, 2003	9.353	9.361	9.296	9.296	615,744	-0.06(-0.66%)
Feb 05, 2003	9.398	9.501	9.357	9.357	590,159	+0.00(+0.00%)
Feb 04, 2003	9.316	9.419	9.267	9.357	697,859	+0.08(+0.84%)

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.