Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.57	14.72	14.40	14.58	2,828,490	-0.05(-0.33%)
Apr 29, 2003	14.62	14.78	14.55	14.63	2,930,793	+0.01(+0.10%)
Apr 28, 2003	14.19	14.62	14.19	14.62	2,897,992	+0.43(+3.02%)
Apr 25, 2003	14.43	14.48	14.15	14.19	2,156,299	-0.24(-1.68%)
Apr 24, 2003	14.39	14.60	14.36	14.43	2,155,577	-0.17(-1.18%)
Apr 23, 2003	14.37	14.63	14.19	14.60	2,773,438	+0.26(+1.79%)
Apr 22, 2003	13.98	14.37	13.84	14.35	2,432,718	+0.37(+2.62%)
Apr 21, 2003	14.05	14.08	13.81	13.98	2,231,726	-0.07(-0.49%)
Apr 17, 2003	13.75	14.05	13.74	14.05	4,230,526	+0.19(+1.35%)
Apr 16, 2003	13.81	13.92	13.70	13.86	3,092,338	+0.08(+0.60%)
Apr 15, 2003	13.80	13.95	13.70	13.78	3,158,228	-0.19(-1.39%)
Apr 14, 2003	13.72	13.98	13.72	13.97	1,590,168	+0.19(+1.36%)
Apr 11, 2003	13.77	13.88	13.67	13.79	1,599,271	+0.19(+1.43%)
Apr 10, 2003	13.63	13.70	13.50	13.59	1,852,715	-0.08(-0.56%)
Apr 09, 2003	13.63	13.83	13.56	13.67	1,864,130	-0.05(-0.35%)
Apr 08, 2003	13.79	13.85	13.63	13.72	1,229,363	-0.01(-0.05%)
Apr 07, 2003	13.84	14.01	13.72	13.72	2,835,859	+0.09(+0.66%)
Apr 04, 2003	13.73	13.83	13.46	13.63	2,920,823	-0.06(-0.45%)
Apr 03, 2003	13.68	13.76	13.54	13.70	2,043,160	+0.08(+0.61%)
Apr 02, 2003	13.36	13.70	13.34	13.61	2,690,497	+0.50(+3.80%)
Apr 01, 2003	12.89	13.19	12.87	13.11	3,411,817	+0.23(+1.77%)
Mar 31, 2003	12.65	13.14	12.65	12.89	2,788,465	-0.12(-0.96%)
Mar 28, 2003	12.87	13.08	12.77	13.01	1,996,777	+0.15(+1.13%)
Mar 27, 2003	12.73	12.98	12.64	12.87	1,616,032	-0.03(-0.27%)
Mar 26, 2003	12.92	12.98	12.70	12.90	2,526,785	+0.05(+0.38%)
Mar 25, 2003	12.70	12.94	12.60	12.85	2,619,695	+0.16(+1.25%)
Mar 24, 2003	13.08	13.15	12.62	12.69	2,349,923	-0.69(-5.17%)
Mar 21, 2003	13.11	13.45	12.84	13.38	3,198,109	+0.55(+4.26%)
Mar 20, 2003	12.98	12.98	12.60	12.84	2,352,379	-0.14(-1.07%)
Mar 19, 2003	13.01	13.07	12.82	12.98	1,670,940	-0.03(-0.27%)
Mar 18, 2003	12.90	13.02	12.68	13.01	2,588,339	+0.10(+0.80%)
Mar 17, 2003	12.29	12.97	12.09	12.91	3,692,571	+0.49(+3.96%)
Mar 14, 2003	12.36	12.53	12.19	12.42	2,485,748	+0.06(+0.45%)
Mar 13, 2003	11.92	12.36	11.77	12.36	1,956,318	+0.71(+6.12%)
Mar 12, 2003	11.54	11.70	11.48	11.65	3,464,557	+0.01(+0.06%)
Mar 11, 2003	11.95	12.06	11.63	11.64	2,579,236	-0.30(-2.55%)
Mar 10, 2003	12.15	12.22	11.94	11.95	2,146,329	-0.25(-2.04%)
Mar 07, 2003	12.04	12.42	11.97	12.19	2,534,009	+0.12(+0.97%)
Mar 06, 2003	12.32	12.40	12.08	12.08	2,826,034	-0.35(-2.79%)
Mar 05, 2003	12.04	12.48	11.99	12.42	3,829,118	+0.33(+2.75%)
Mar 04, 2003	12.57	12.59	12.08	12.09	3,533,337	-0.48(-3.85%)
Mar 03, 2003	12.74	12.84	12.53	12.57	2,398,906	-0.15(-1.14%)
Feb 28, 2003	12.78	12.94	12.64	12.72	2,656,108	-0.05(-0.38%)
Feb 27, 2003	12.59	12.87	12.48	12.77	2,453,092	+0.26(+2.05%)
Feb 26, 2003	12.61	12.80	12.51	12.51	1,602,739	-0.22(-1.74%)
Feb 25, 2003	12.60	12.77	12.39	12.73	2,721,708	+0.06(+0.49%)
Feb 24, 2003	12.87	12.88	12.57	12.67	2,392,404	-0.07(-0.54%)
Feb 21, 2003	12.78	12.89	12.50	12.74	2,010,648	+0.25(+1.99%)
Feb 20, 2003	12.66	12.71	12.28	12.49	2,589,495	-0.23(-1.80%)
Feb 19, 2003	12.66	12.72	12.46	12.72	2,289,235	+0.01(+0.11%)
Feb 18, 2003	12.34	12.90	12.28	12.71	2,364,083	+0.28(+2.28%)
Feb 14, 2003	12.01	12.46	11.97	12.42	4,037,769	+0.41(+3.40%)
Feb 13, 2003	12.11	12.63	11.63	12.01	6,297,816	-0.21(-1.75%)
Feb 12, 2003	12.32	12.50	12.21	12.23	1,814,713	-0.17(-1.39%)
Feb 11, 2003	12.42	12.62	12.30	12.40	1,593,346	-0.01(-0.11%)
Feb 10, 2003	12.39	12.53	12.28	12.42	1,513,585	+0.10(+0.84%)
Feb 07, 2003	12.55	12.57	12.25	12.31	3,414,273	-0.12(-0.95%)
Feb 06, 2003	12.61	12.71	12.39	12.43	2,329,260	-0.32(-2.50%)
Feb 05, 2003	12.63	13.03	12.57	12.75	2,154,854	+0.06(+0.44%)
Feb 04, 2003	12.96	12.98	12.53	12.69	2,335,329	-0.08(-0.65%)

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.