Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.54	13.78	13.40	13.61	10,731,722	+0.00(+0.02%)
Apr 29, 2003	13.53	13.68	13.30	13.61	8,985,135	+0.15(+1.12%)
Apr 28, 2003	13.17	13.55	13.14	13.46	6,310,635	+0.23(+1.72%)
Apr 25, 2003	13.43	13.48	13.20	13.23	9,095,565	-0.14(-1.08%)
Apr 24, 2003	13.34	13.46	13.26	13.38	10,997,649	+0.01(+0.05%)
Apr 23, 2003	13.20	13.40	13.19	13.37	7,729,812	+0.07(+0.50%)
Apr 22, 2003	13.02	13.33	12.90	13.30	10,357,751	+0.25(+1.93%)
Apr 21, 2003	13.28	13.33	12.97	13.05	9,156,749	-0.23(-1.74%)
Apr 17, 2003	12.96	13.28	12.96	13.28	9,031,993	+0.32(+2.48%)
Apr 16, 2003	13.34	13.35	12.89	12.96	7,443,589	-0.29(-2.22%)
Apr 15, 2003	13.40	13.41	13.10	13.25	12,745,430	-0.19(-1.44%)
Apr 14, 2003	13.18	13.45	13.13	13.45	9,281,804	+0.34(+2.61%)
Apr 11, 2003	13.38	13.62	13.03	13.11	10,990,785	-0.33(-2.47%)
Apr 10, 2003	13.48	13.48	13.35	13.44	8,616,238	-0.03(-0.25%)
Apr 09, 2003	13.54	13.67	13.11	13.47	21,684,006	+0.09(+0.70%)
Apr 08, 2003	13.50	13.55	13.31	13.38	9,317,917	-0.08(-0.60%)
Apr 07, 2003	13.70	13.74	13.42	13.46	12,181,640	-0.00(-0.02%)
Apr 04, 2003	13.27	13.48	13.25	13.46	8,927,532	+0.27(+2.03%)
Apr 03, 2003	13.50	13.50	13.19	13.19	11,488,317	-0.32(-2.40%)
Apr 02, 2003	13.28	13.64	13.28	13.52	13,599,921	+0.48(+3.70%)
Apr 01, 2003	12.60	13.05	12.59	13.04	10,987,502	+0.44(+3.46%)
Mar 31, 2003	12.56	12.70	12.41	12.60	12,594,410	-0.20(-1.57%)
Mar 28, 2003	12.78	12.87	12.72	12.80	9,273,148	-0.10(-0.81%)
Mar 27, 2003	12.84	13.03	12.73	12.91	11,599,046	-0.11(-0.85%)
Mar 26, 2003	12.98	13.06	12.92	13.02	9,142,721	-0.04(-0.33%)
Mar 25, 2003	12.85	13.15	12.68	13.06	11,116,735	+0.21(+1.64%)
Mar 24, 2003	12.87	12.87	12.66	12.85	13,178,794	-0.31(-2.39%)
Mar 21, 2003	12.89	13.21	12.74	13.16	13,335,486	+0.52(+4.13%)
Mar 20, 2003	12.59	12.77	12.45	12.64	10,841,853	-0.13(-1.02%)
Mar 19, 2003	12.50	12.79	12.49	12.77	9,973,335	+0.24(+1.95%)
Mar 18, 2003	12.31	12.53	12.29	12.53	12,131,200	+0.28(+2.30%)
Mar 17, 2003	11.79	12.25	11.73	12.25	11,711,267	+0.46(+3.86%)
Mar 14, 2003	11.86	11.99	11.75	11.79	10,463,108	-0.23(-1.92%)
Mar 13, 2003	12.06	12.06	11.80	12.02	13,072,841	+0.31(+2.66%)
Mar 12, 2003	11.61	11.72	11.53	11.71	10,275,078	+0.06(+0.52%)
Mar 11, 2003	11.58	11.76	11.41	11.65	9,751,878	+0.09(+0.75%)
Mar 10, 2003	11.74	11.78	11.54	11.56	7,875,759	-0.31(-2.65%)
Mar 07, 2003	11.63	11.89	11.56	11.88	7,667,732	+0.08(+0.65%)
Mar 06, 2003	11.84	12.00	11.76	11.80	10,647,258	-0.24(-2.00%)
Mar 05, 2003	12.01	12.10	11.88	12.04	10,338,053	+0.16(+1.35%)
Mar 04, 2003	11.74	12.08	11.73	11.88	10,360,139	+0.14(+1.23%)
Mar 03, 2003	11.93	12.06	11.69	11.74	10,036,012	-0.20(-1.66%)
Feb 28, 2003	11.88	12.04	11.83	11.93	11,053,163	+0.03(+0.25%)
Feb 27, 2003	11.61	11.99	11.60	11.90	12,815,569	+0.28(+2.39%)
Feb 26, 2003	11.71	11.85	11.61	11.63	9,999,600	+0.00(+0.00%)
Feb 25, 2003	11.44	11.65	11.31	11.63	13,006,284	+0.11(+0.93%)
Feb 24, 2003	11.81	11.83	11.47	11.52	10,867,819	-0.23(-2.00%)
Feb 21, 2003	11.89	11.94	11.56	11.75	15,929,997	-0.04(-0.34%)
Feb 20, 2003	12.15	12.17	11.75	11.79	9,847,087	-0.20(-1.68%)
Feb 19, 2003	12.36	12.37	11.96	11.99	11,784,987	-0.27(-2.19%)
Feb 18, 2003	12.16	12.38	12.16	12.26	9,859,324	+0.26(+2.21%)
Feb 14, 2003	11.73	12.03	11.66	12.00	14,655,275	+0.31(+2.67%)
Feb 13, 2003	11.58	11.85	11.49	11.69	15,856,576	-0.18(-1.50%)
Feb 12, 2003	12.06	12.13	11.82	11.86	11,563,529	-0.25(-2.10%)
Feb 11, 2003	12.23	12.24	12.00	12.12	14,490,227	-0.26(-2.08%)
Feb 10, 2003	12.52	12.52	11.98	12.38	20,858,166	-0.14(-1.10%)
Feb 07, 2003	12.48	12.58	12.16	12.51	11,827,069	+0.15(+1.22%)
Feb 06, 2003	12.35	12.58	12.18	12.36	13,105,672	+0.01(+0.05%)
Feb 05, 2003	12.56	12.70	12.30	12.36	7,777,566	-0.11(-0.86%)
Feb 04, 2003	12.58	12.63	12.25	12.46	10,914,379	-0.23(-1.85%)

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.