Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.26	14.45	14.24	14.38	2,387,115	+0.03(+0.21%)
Apr 29, 2003	14.43	14.48	14.20	14.35	4,234,623	+0.02(+0.13%)
Apr 28, 2003	14.11	14.40	14.11	14.33	717,581	+0.25(+1.75%)
Apr 25, 2003	14.27	14.27	14.05	14.08	2,581,667	-0.15(-1.08%)
Apr 24, 2003	14.52	14.52	14.16	14.24	3,089,256	-0.30(-2.07%)
Apr 23, 2003	14.50	14.58	14.35	14.54	7,066,428	+0.10(+0.72%)
Apr 22, 2003	13.95	14.44	13.89	14.43	2,888,041	+0.43(+3.08%)
Apr 21, 2003	14.03	14.10	13.95	14.00	797,872	-0.05(-0.35%)
Apr 17, 2003	13.89	14.05	13.79	14.05	1,321,389	+0.25(+1.78%)
Apr 16, 2003	14.19	14.19	13.78	13.81	3,706,555	-0.19(-1.36%)
Apr 15, 2003	13.84	14.03	13.74	14.00	1,247,112	+0.23(+1.70%)
Apr 14, 2003	13.51	13.84	13.51	13.76	1,826,703	+0.27(+2.01%)
Apr 11, 2003	13.64	13.73	13.44	13.49	2,071,965	-0.01(-0.05%)
Apr 10, 2003	13.44	13.50	13.36	13.50	1,031,431	+0.11(+0.83%)
Apr 09, 2003	13.60	13.76	13.35	13.39	1,479,371	-0.19(-1.40%)
Apr 08, 2003	13.63	13.65	13.49	13.58	893,279	+0.00(+0.00%)
Apr 07, 2003	13.97	13.98	13.52	13.58	9,591,859	+0.05(+0.36%)
Apr 04, 2003	13.49	13.57	13.43	13.53	1,742,674	+0.14(+1.01%)
Apr 03, 2003	13.60	13.60	13.35	13.39	2,480,734	-0.06(-0.46%)
Apr 02, 2003	13.38	13.56	13.35	13.46	2,472,120	+0.34(+2.63%)
Apr 01, 2003	12.86	13.14	12.80	13.11	824,690	+0.34(+2.65%)
Mar 31, 2003	12.80	12.98	12.77	12.77	1,082,954	-0.31(-2.35%)
Mar 28, 2003	12.98	13.12	12.98	13.08	1,191,688	-0.01(-0.09%)
Mar 27, 2003	13.01	13.20	12.96	13.09	379,676	-0.08(-0.61%)
Mar 26, 2003	13.17	13.25	13.08	13.17	2,295,447	-0.06(-0.47%)
Mar 25, 2003	13.19	13.33	13.08	13.23	2,406,457	+0.10(+0.75%)
Mar 24, 2003	13.23	13.32	13.11	13.14	1,242,236	-0.47(-3.48%)
Mar 21, 2003	13.47	13.65	13.27	13.61	1,591,031	+0.28(+2.08%)
Mar 20, 2003	13.23	13.42	13.01	13.33	1,617,849	+0.02(+0.14%)
Mar 19, 2003	13.11	13.32	13.10	13.31	2,794,747	+0.19(+1.45%)
Mar 18, 2003	13.19	13.19	12.99	13.12	2,142,179	+0.07(+0.57%)
Mar 17, 2003	12.52	13.11	12.52	13.05	2,834,568	+0.39(+3.06%)
Mar 14, 2003	12.67	12.79	12.54	12.66	2,631,239	+0.06(+0.44%)
Mar 13, 2003	12.43	12.61	12.23	12.61	4,700,116	+0.52(+4.27%)
Mar 12, 2003	12.05	12.10	11.78	12.09	7,716,721	+0.02(+0.15%)
Mar 11, 2003	12.26	12.39	12.05	12.07	4,824,941	-0.20(-1.65%)
Mar 10, 2003	12.66	12.66	12.25	12.27	3,165,321	-0.46(-3.62%)
Mar 07, 2003	12.50	12.77	12.44	12.74	910,507	+0.11(+0.88%)
Mar 06, 2003	12.75	12.80	12.62	12.63	1,212,167	-0.18(-1.39%)
Mar 05, 2003	12.58	12.81	12.58	12.80	747,649	+0.18(+1.41%)
Mar 04, 2003	12.80	12.85	12.63	12.63	332,866	-0.18(-1.44%)
Mar 03, 2003	13.11	13.11	12.78	12.81	1,307,574	-0.14(-1.09%)
Feb 28, 2003	12.95	13.07	12.86	12.95	5,336,106	+0.06(+0.48%)
Feb 27, 2003	12.71	12.96	12.71	12.89	2,525,431	+0.18(+1.45%)
Feb 26, 2003	12.83	12.83	12.64	12.71	705,391	-0.15(-1.15%)
Feb 25, 2003	12.56	12.87	12.51	12.85	1,281,731	+0.12(+0.97%)
Feb 24, 2003	12.98	12.98	12.72	12.73	1,310,175	-0.34(-2.63%)
Feb 21, 2003	12.83	13.11	12.74	13.07	1,720,732	+0.19(+1.48%)
Feb 20, 2003	13.07	13.07	12.85	12.88	913,920	-0.12(-0.95%)
Feb 19, 2003	13.04	13.04	12.89	13.01	1,615,736	-0.03(-0.24%)
Feb 18, 2003	13.01	13.12	12.96	13.04	1,242,724	+0.20(+1.58%)
Feb 14, 2003	12.54	12.85	12.49	12.83	2,760,940	+0.28(+2.26%)
Feb 13, 2003	12.46	12.61	12.37	12.55	1,944,377	+0.09(+0.74%)
Feb 12, 2003	12.69	12.74	12.46	12.46	1,976,233	-0.16(-1.27%)
Feb 11, 2003	12.80	12.93	12.57	12.62	4,608,936	-0.18(-1.39%)
Feb 10, 2003	12.74	12.81	12.59	12.80	1,229,721	+0.09(+0.68%)
Feb 07, 2003	12.82	12.96	12.64	12.71	1,515,941	-0.09(-0.67%)
Feb 06, 2003	12.92	12.95	12.76	12.80	1,663,845	-0.15(-1.19%)
Feb 05, 2003	13.19	13.29	12.95	12.95	2,768,742	-0.12(-0.94%)
Feb 04, 2003	13.06	13.11	12.95	13.07	3,725,734	-0.32(-2.39%)

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.