Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.60	15.85	15.52	15.73	3,361,671	+0.13(+0.84%)
Apr 29, 2003	15.62	15.69	15.53	15.60	2,542,637	+0.03(+0.21%)
Apr 28, 2003	15.40	15.66	15.21	15.57	1,975,001	+0.23(+1.53%)
Apr 25, 2003	15.42	15.59	15.32	15.33	2,699,914	-0.13(-0.84%)
Apr 24, 2003	15.48	15.66	15.14	15.46	2,322,358	-0.02(-0.13%)
Apr 23, 2003	15.41	15.50	15.21	15.48	2,435,640	+0.10(+0.64%)
Apr 22, 2003	15.06	15.38	14.78	15.38	4,486,367	+0.30(+1.99%)
Apr 21, 2003	15.22	15.28	15.03	15.08	3,288,858	-0.05(-0.34%)
Apr 17, 2003	15.27	15.40	14.81	15.13	5,747,799	-0.23(-1.53%)
Apr 16, 2003	15.73	15.81	15.37	15.37	1,488,148	-0.33(-2.12%)
Apr 15, 2003	15.55	15.79	15.45	15.70	2,114,189	+0.15(+0.97%)
Apr 14, 2003	15.09	15.55	15.09	15.55	2,405,748	+0.46(+3.07%)
Apr 11, 2003	15.36	15.46	15.09	15.09	1,549,005	-0.08(-0.56%)
Apr 10, 2003	14.98	15.25	14.98	15.17	1,745,524	+0.22(+1.44%)
Apr 09, 2003	15.25	15.51	14.95	14.96	1,227,707	-0.31(-2.05%)
Apr 08, 2003	15.25	15.35	15.17	15.27	1,661,214	+0.03(+0.17%)
Apr 07, 2003	15.57	15.65	15.20	15.25	2,415,559	-0.03(-0.17%)
Apr 04, 2003	15.07	15.27	15.00	15.27	1,616,913	+0.20(+1.34%)
Apr 03, 2003	15.38	15.45	15.07	15.07	2,750,193	-0.31(-1.99%)
Apr 02, 2003	15.27	15.48	15.13	15.38	1,723,450	+0.33(+2.21%)
Apr 01, 2003	14.85	15.07	14.72	15.04	2,020,988	+0.33(+2.22%)
Mar 31, 2003	14.86	15.00	14.68	14.72	4,953,292	-0.41(-2.72%)
Mar 28, 2003	15.34	15.34	15.06	15.13	2,610,852	-0.21(-1.36%)
Mar 27, 2003	15.50	15.50	15.24	15.34	1,597,445	-0.16(-1.05%)
Mar 26, 2003	15.43	15.51	15.28	15.50	3,819,091	+0.07(+0.46%)
Mar 25, 2003	15.33	15.55	15.21	15.43	2,381,682	+0.14(+0.94%)
Mar 24, 2003	15.49	15.60	15.24	15.28	1,715,632	-0.58(-3.66%)
Mar 21, 2003	15.59	15.90	15.34	15.87	2,851,365	+0.27(+1.76%)
Mar 20, 2003	15.58	15.75	15.38	15.59	2,257,363	+0.01(+0.04%)
Mar 19, 2003	15.50	15.61	15.36	15.58	28,971,998	+0.08(+0.55%)
Mar 18, 2003	15.61	15.65	15.34	15.50	1,990,330	-0.08(-0.50%)
Mar 17, 2003	15.00	15.58	14.80	15.58	2,584,332	+0.58(+3.87%)
Mar 14, 2003	15.25	15.25	14.89	15.00	2,681,519	-0.21(-1.37%)
Mar 13, 2003	14.94	15.21	14.86	15.21	1,795,804	+0.52(+3.51%)
Mar 12, 2003	14.78	14.83	14.55	14.69	2,696,848	-0.11(-0.75%)
Mar 11, 2003	14.95	15.06	14.76	14.80	1,937,751	-0.14(-0.96%)
Mar 10, 2003	15.19	15.25	14.94	14.95	2,080,618	-0.31(-2.01%)
Mar 07, 2003	14.97	15.33	14.97	15.25	2,269,319	+0.07(+0.47%)
Mar 06, 2003	15.49	15.49	15.16	15.18	1,504,551	-0.31(-1.98%)
Mar 05, 2003	15.27	15.49	15.27	15.49	2,182,710	+0.16(+1.06%)
Mar 04, 2003	15.46	15.54	15.31	15.32	1,439,095	-0.16(-1.01%)
Mar 03, 2003	15.67	15.74	15.43	15.48	1,785,073	+0.00(+0.00%)
Feb 28, 2003	15.49	15.77	15.45	15.48	2,312,548	-0.10(-0.63%)
Feb 27, 2003	15.59	15.83	15.46	15.58	1,797,183	+0.10(+0.67%)
Feb 26, 2003	15.58	15.73	15.39	15.47	1,724,370	-0.23(-1.50%)
Feb 25, 2003	15.58	15.73	15.30	15.71	1,800,402	+0.14(+0.88%)
Feb 24, 2003	15.90	15.90	15.50	15.57	1,342,369	-0.32(-2.01%)
Feb 21, 2003	15.75	16.10	15.63	15.89	1,774,649	+0.24(+1.54%)
Feb 20, 2003	15.89	15.89	15.64	15.65	1,191,530	-0.10(-0.66%)
Feb 19, 2003	15.79	15.82	15.62	15.75	1,507,463	-0.08(-0.54%)
Feb 18, 2003	15.67	15.93	15.60	15.84	1,639,447	+0.22(+1.38%)
Feb 14, 2003	15.49	15.66	15.34	15.62	1,664,740	+0.20(+1.27%)
Feb 13, 2003	15.30	15.53	15.22	15.43	1,568,013	+0.16(+1.03%)
Feb 12, 2003	15.46	15.64	15.25	15.27	1,189,998	-0.18(-1.18%)
Feb 11, 2003	15.83	15.83	15.36	15.45	1,728,509	-0.28(-1.78%)
Feb 10, 2003	15.45	15.77	15.28	15.73	2,588,931	+0.35(+2.25%)
Feb 07, 2003	15.71	15.73	15.34	15.39	2,159,103	-0.16(-1.05%)
Feb 06, 2003	15.56	15.73	15.40	15.55	1,543,793	+0.00(+0.00%)
Feb 05, 2003	15.77	15.98	15.54	15.55	1,882,106	-0.18(-1.16%)
Feb 04, 2003	15.77	15.77	15.41	15.73	2,614,991	-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.