Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.38	15.63	15.30	15.51	3,410,015	+0.13(+0.84%)
Apr 29, 2003	15.40	15.47	15.31	15.38	2,579,203	+0.03(+0.21%)
Apr 28, 2003	15.18	15.43	14.99	15.34	2,003,403	+0.23(+1.53%)
Apr 25, 2003	15.20	15.37	15.10	15.11	2,738,741	-0.13(-0.84%)
Apr 24, 2003	15.26	15.43	14.93	15.24	2,355,756	-0.02(-0.13%)
Apr 23, 2003	15.19	15.28	14.99	15.26	2,470,667	+0.10(+0.64%)
Apr 22, 2003	14.85	15.16	14.57	15.16	4,550,885	+0.30(+1.99%)
Apr 21, 2003	15.00	15.07	14.82	14.87	3,336,155	-0.05(-0.35%)
Apr 17, 2003	15.05	15.18	14.60	14.92	5,830,457	-0.23(-1.53%)
Apr 16, 2003	15.51	15.59	15.15	15.15	1,509,549	-0.33(-2.12%)
Apr 15, 2003	15.33	15.56	15.23	15.48	2,144,593	+0.15(+0.97%)
Apr 14, 2003	14.88	15.33	14.88	15.33	2,440,345	+0.46(+3.07%)
Apr 11, 2003	15.15	15.24	14.88	14.88	1,571,281	-0.08(-0.56%)
Apr 10, 2003	14.77	15.04	14.77	14.96	1,770,626	+0.21(+1.44%)
Apr 09, 2003	15.03	15.29	14.73	14.75	1,245,363	-0.31(-2.05%)
Apr 08, 2003	15.03	15.13	14.95	15.06	1,685,104	+0.03(+0.17%)
Apr 07, 2003	15.35	15.43	14.98	15.03	2,450,297	-0.03(-0.17%)
Apr 04, 2003	14.86	15.06	14.79	15.06	1,640,166	+0.20(+1.34%)
Apr 03, 2003	15.16	15.24	14.86	14.86	2,789,744	-0.30(-1.99%)
Apr 02, 2003	15.05	15.26	14.92	15.16	1,748,235	+0.33(+2.21%)
Apr 01, 2003	14.64	14.86	14.51	14.83	2,050,052	+0.32(+2.22%)
Mar 31, 2003	14.65	14.79	14.47	14.51	5,024,524	-0.41(-2.72%)
Mar 28, 2003	15.12	15.12	14.84	14.91	2,648,398	-0.21(-1.36%)
Mar 27, 2003	15.28	15.28	15.02	15.12	1,620,418	-0.16(-1.05%)
Mar 26, 2003	15.21	15.29	15.06	15.28	3,874,013	+0.07(+0.47%)
Mar 25, 2003	15.11	15.33	15.00	15.21	2,415,932	+0.14(+0.94%)
Mar 24, 2003	15.27	15.38	15.02	15.07	1,740,305	-0.57(-3.66%)
Mar 21, 2003	15.37	15.68	15.12	15.64	2,892,371	+0.27(+1.76%)
Mar 20, 2003	15.36	15.53	15.16	15.37	2,289,826	+0.01(+0.04%)
Mar 19, 2003	15.28	15.39	15.15	15.36	29,388,640	+0.08(+0.55%)
Mar 18, 2003	15.39	15.43	15.13	15.28	2,018,953	-0.08(-0.50%)
Mar 17, 2003	14.79	15.36	14.59	15.36	2,621,497	+0.57(+3.87%)
Mar 14, 2003	15.03	15.03	14.68	14.79	2,720,082	-0.21(-1.37%)
Mar 13, 2003	14.73	14.99	14.65	14.99	1,821,629	+0.51(+3.51%)
Mar 12, 2003	14.57	14.62	14.35	14.48	2,735,631	-0.11(-0.75%)
Mar 11, 2003	14.73	14.85	14.55	14.59	1,965,618	-0.14(-0.96%)
Mar 10, 2003	14.97	15.03	14.73	14.73	2,110,539	-0.30(-2.01%)
Mar 07, 2003	14.76	15.11	14.76	15.04	2,301,954	+0.07(+0.47%)
Mar 06, 2003	15.27	15.27	14.95	14.97	1,526,187	-0.30(-1.98%)
Mar 05, 2003	15.05	15.27	15.05	15.27	2,214,099	+0.16(+1.06%)
Mar 04, 2003	15.24	15.32	15.09	15.11	1,459,791	-0.15(-1.01%)
Mar 03, 2003	15.45	15.52	15.22	15.26	1,810,744	+0.00(+0.00%)
Feb 28, 2003	15.27	15.55	15.24	15.26	2,345,804	-0.10(-0.63%)
Feb 27, 2003	15.37	15.60	15.24	15.36	1,823,028	+0.10(+0.67%)
Feb 26, 2003	15.36	15.51	15.17	15.25	1,749,168	-0.23(-1.49%)
Feb 25, 2003	15.36	15.51	15.08	15.49	1,826,294	+0.14(+0.88%)
Feb 24, 2003	15.67	15.67	15.28	15.35	1,361,673	-0.32(-2.01%)
Feb 21, 2003	15.53	15.87	15.41	15.67	1,800,170	+0.24(+1.54%)
Feb 20, 2003	15.67	15.67	15.42	15.43	1,208,666	-0.10(-0.66%)
Feb 19, 2003	15.56	15.60	15.40	15.53	1,529,142	-0.08(-0.54%)
Feb 18, 2003	15.45	15.70	15.38	15.61	1,663,023	+0.21(+1.38%)
Feb 14, 2003	15.27	15.43	15.13	15.40	1,688,680	+0.19(+1.27%)
Feb 13, 2003	15.09	15.31	15.00	15.21	1,590,563	+0.15(+1.02%)
Feb 12, 2003	15.24	15.42	15.03	15.06	1,207,111	-0.18(-1.18%)
Feb 11, 2003	15.61	15.61	15.15	15.24	1,753,366	-0.28(-1.78%)
Feb 10, 2003	15.24	15.54	15.06	15.51	2,626,162	+0.34(+2.25%)
Feb 07, 2003	15.49	15.51	15.13	15.17	2,190,153	-0.16(-1.05%)
Feb 06, 2003	15.34	15.51	15.18	15.33	1,565,994	+0.00(+0.00%)
Feb 05, 2003	15.54	15.75	15.32	15.33	1,909,173	-0.18(-1.16%)
Feb 04, 2003	15.54	15.54	15.19	15.51	2,652,597	-0.03(-0.17%)

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.