Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.61	13.95	13.53	13.85	380,500	+0.21(+1.50%)
Apr 29, 2003	14.00	14.22	13.56	13.64	585,100	-0.30(-2.15%)
Apr 28, 2003	13.65	14.06	13.53	13.94	249,800	+0.25(+1.86%)
Apr 25, 2003	13.88	13.91	13.59	13.69	220,900	-0.24(-1.76%)
Apr 24, 2003	14.13	14.19	13.87	13.93	210,300	-0.28(-1.97%)
Apr 23, 2003	13.52	14.41	13.52	14.21	645,000	+0.65(+4.75%)
Apr 22, 2003	13.20	13.68	13.20	13.56	209,700	+0.31(+2.34%)
Apr 21, 2003	13.40	13.47	13.24	13.26	228,700	-0.16(-1.23%)
Apr 17, 2003	13.00	13.53	13.00	13.42	352,600	+0.42(+3.23%)
Apr 16, 2003	13.02	13.24	13.00	13.00	299,600	-0.02(-0.15%)
Apr 15, 2003	12.78	13.06	12.66	13.02	206,800	+0.32(+2.52%)
Apr 14, 2003	12.37	12.78	12.28	12.70	549,000	+0.33(+2.71%)
Apr 11, 2003	12.50	12.54	12.30	12.37	584,000	-0.21(-1.67%)
Apr 10, 2003	12.71	12.71	12.49	12.57	236,100	-0.14(-1.10%)
Apr 09, 2003	12.50	12.75	12.46	12.71	352,400	+0.27(+2.17%)
Apr 08, 2003	12.65	12.65	12.36	12.45	134,400	-0.27(-2.12%)
Apr 07, 2003	12.53	12.91	12.53	12.71	356,400	+0.35(+2.79%)
Apr 04, 2003	12.55	12.55	12.27	12.37	103,500	-0.19(-1.51%)
Apr 03, 2003	12.50	12.80	12.44	12.56	178,600	+0.06(+0.48%)
Apr 02, 2003	12.30	12.51	12.26	12.50	267,800	+0.40(+3.35%)
Apr 01, 2003	11.89	12.15	11.78	12.10	564,100	+0.18(+1.51%)
Mar 31, 2003	12.06	12.07	11.69	11.91	675,200	-0.23(-1.85%)
Mar 28, 2003	12.24	12.34	12.10	12.14	369,500	-0.10(-0.86%)
Mar 27, 2003	12.35	12.35	12.20	12.24	288,400	-0.17(-1.37%)
Mar 26, 2003	12.47	12.47	12.32	12.41	208,400	-0.06(-0.44%)
Mar 25, 2003	12.39	12.60	12.25	12.47	296,900	+0.12(+1.01%)
Mar 24, 2003	12.71	12.71	12.25	12.35	256,700	-0.70(-5.37%)
Mar 21, 2003	12.57	13.04	12.32	13.04	411,900	+0.47(+3.74%)
Mar 20, 2003	12.45	12.60	12.30	12.57	285,900	+0.06(+0.52%)
Mar 19, 2003	12.56	12.62	12.43	12.51	336,100	-0.11(-0.83%)
Mar 18, 2003	12.40	12.66	12.38	12.62	248,300	+0.20(+1.57%)
Mar 17, 2003	11.73	12.42	11.72	12.42	317,800	+0.70(+5.93%)
Mar 14, 2003	11.68	12.00	11.57	11.72	340,700	+0.04(+0.39%)
Mar 13, 2003	11.15	11.69	11.07	11.68	372,300	+0.73(+6.67%)
Mar 12, 2003	10.91	11.00	10.61	10.95	279,700	+0.04(+0.37%)
Mar 11, 2003	11.21	11.45	10.89	10.91	325,600	-0.29(-2.59%)
Mar 10, 2003	11.24	11.30	11.15	11.20	198,200	-0.09(-0.75%)
Mar 07, 2003	11.32	11.46	11.14	11.29	175,800	-0.11(-0.97%)
Mar 06, 2003	11.37	11.48	11.24	11.39	230,900	+0.03(+0.22%)
Mar 05, 2003	11.44	11.56	11.22	11.37	331,600	-0.13(-1.13%)
Mar 04, 2003	11.62	11.71	11.41	11.50	218,500	-0.11(-0.90%)
Mar 03, 2003	11.80	11.94	11.60	11.61	240,700	-0.20(-1.65%)
Feb 28, 2003	11.82	11.97	11.64	11.80	123,800	-0.01(-0.13%)
Feb 27, 2003	11.53	11.92	11.53	11.81	205,200	+0.37(+3.23%)
Feb 26, 2003	11.75	11.79	11.34	11.45	281,000	-0.29(-2.43%)
Feb 25, 2003	11.73	11.79	11.38	11.73	420,100	-0.00(-0.04%)
Feb 24, 2003	12.30	12.30	11.69	11.73	369,300	-0.59(-4.79%)
Feb 21, 2003	12.15	12.41	12.14	12.32	175,100	+0.19(+1.57%)
Feb 20, 2003	12.40	12.53	12.13	12.13	301,200	-0.17(-1.34%)
Feb 19, 2003	12.44	12.44	12.00	12.30	446,300	-0.14(-1.17%)
Feb 18, 2003	12.37	12.50	12.36	12.45	185,600	+0.12(+0.97%)
Feb 14, 2003	12.05	12.40	12.05	12.32	325,000	+0.33(+2.79%)
Feb 13, 2003	11.97	12.02	11.66	11.99	381,000	-0.06(-0.54%)
Feb 12, 2003	12.19	12.20	11.90	12.05	264,900	-0.19(-1.51%)
Feb 11, 2003	12.36	12.37	12.04	12.24	205,100	-0.11(-0.85%)
Feb 10, 2003	12.07	12.44	11.93	12.35	449,900	+0.27(+2.24%)
Feb 07, 2003	12.55	12.55	11.92	12.07	454,800	-0.43(-3.40%)
Feb 06, 2003	12.50	12.76	12.33	12.50	342,600	-0.01(-0.08%)
Feb 05, 2003	12.67	12.80	12.45	12.51	363,000	-0.21(-1.65%)
Feb 04, 2003	12.36	12.72	12.29	12.72	250,200	+0.21(+1.68%)

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.