Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.55	13.77	13.38	13.69	2,999,560	+0.12(+0.89%)
Apr 29, 2003	13.69	13.69	13.42	13.57	1,845,544	-0.11(-0.79%)
Apr 28, 2003	13.58	13.74	13.55	13.68	1,806,881	+0.11(+0.83%)
Apr 25, 2003	13.73	13.76	13.44	13.57	1,886,409	-0.15(-1.12%)
Apr 24, 2003	13.72	13.80	13.67	13.72	1,448,392	+0.00(+0.02%)
Apr 23, 2003	13.67	13.75	13.57	13.72	2,705,917	+0.01(+0.06%)
Apr 22, 2003	13.49	13.75	13.44	13.71	2,035,433	+0.21(+1.59%)
Apr 21, 2003	13.58	13.75	13.43	13.50	2,215,289	-0.06(-0.45%)
Apr 17, 2003	13.23	13.57	13.23	13.56	6,026,772	+0.59(+4.57%)
Apr 16, 2003	13.69	13.69	12.87	12.96	4,983,606	-0.62(-4.59%)
Apr 15, 2003	13.71	13.71	13.40	13.59	3,419,469	-0.11(-0.81%)
Apr 14, 2003	13.66	13.73	13.61	13.70	881,172	+0.08(+0.55%)
Apr 11, 2003	13.87	13.93	13.60	13.62	1,971,810	-0.09(-0.64%)
Apr 10, 2003	13.65	13.72	13.58	13.71	1,085,009	+0.07(+0.51%)
Apr 09, 2003	13.58	13.86	13.55	13.64	2,580,630	+0.06(+0.47%)
Apr 08, 2003	13.21	13.59	13.14	13.58	2,572,310	+0.37(+2.80%)
Apr 07, 2003	13.75	13.78	13.15	13.21	2,858,367	-0.28(-2.08%)
Apr 04, 2003	13.64	13.70	13.39	13.49	1,984,780	-0.10(-0.74%)
Apr 03, 2003	13.62	13.72	13.51	13.59	2,351,833	-0.04(-0.27%)
Apr 02, 2003	14.20	14.20	13.55	13.62	5,023,248	-0.57(-4.04%)
Apr 01, 2003	14.03	14.23	13.91	14.20	1,297,166	+0.17(+1.22%)
Mar 31, 2003	14.09	14.14	13.93	14.03	1,293,251	-0.11(-0.75%)
Mar 28, 2003	14.08	14.22	14.03	14.13	1,158,175	+0.06(+0.39%)
Mar 27, 2003	13.89	14.11	13.81	14.08	1,967,895	+0.20(+1.46%)
Mar 26, 2003	14.19	14.19	13.85	13.88	1,607,204	-0.31(-2.22%)
Mar 25, 2003	14.05	14.29	14.00	14.19	1,100,915	+0.16(+1.16%)
Mar 24, 2003	14.15	14.16	13.98	14.03	1,241,864	-0.30(-2.07%)
Mar 21, 2003	14.30	14.36	14.25	14.32	2,643,518	+0.21(+1.46%)
Mar 20, 2003	14.07	14.21	14.01	14.12	2,464,151	-0.02(-0.16%)
Mar 19, 2003	14.15	14.15	13.78	14.14	2,977,292	-0.01(-0.09%)
Mar 18, 2003	14.36	14.36	14.04	14.15	2,334,214	-0.21(-1.45%)
Mar 17, 2003	13.71	14.41	13.70	14.36	3,456,419	+0.62(+4.51%)
Mar 14, 2003	13.71	13.94	13.66	13.74	2,489,356	+0.15(+1.13%)
Mar 13, 2003	13.36	13.59	13.24	13.59	1,686,732	+0.35(+2.61%)
Mar 12, 2003	13.22	13.27	13.08	13.24	1,866,588	-0.02(-0.17%)
Mar 11, 2003	13.37	13.43	13.18	13.27	1,390,887	-0.10(-0.73%)
Mar 10, 2003	13.56	13.59	13.33	13.36	1,077,179	-0.29(-2.11%)
Mar 07, 2003	13.58	13.67	13.53	13.65	1,393,089	+0.02(+0.17%)
Mar 06, 2003	13.48	13.69	13.43	13.63	2,312,925	+0.08(+0.60%)
Mar 05, 2003	13.31	13.55	13.29	13.55	1,665,198	+0.29(+2.16%)
Mar 04, 2003	13.31	13.43	13.26	13.26	1,413,644	-0.04(-0.34%)
Mar 03, 2003	13.36	13.44	13.28	13.31	1,782,900	-0.02(-0.12%)
Feb 28, 2003	13.40	13.51	13.29	13.32	2,162,678	+0.01(+0.05%)
Feb 27, 2003	13.08	13.33	13.07	13.32	2,297,020	+0.29(+2.21%)
Feb 26, 2003	13.22	13.23	12.97	13.03	1,323,594	-0.19(-1.42%)
Feb 25, 2003	13.03	13.22	12.78	13.22	2,082,905	+0.18(+1.41%)
Feb 24, 2003	13.26	13.26	12.94	13.03	1,100,181	-0.23(-1.73%)
Feb 21, 2003	13.33	13.33	13.15	13.26	2,128,665	+0.02(+0.12%)
Feb 20, 2003	13.16	13.28	13.12	13.24	1,990,408	+0.10(+0.73%)
Feb 19, 2003	13.10	13.15	12.99	13.15	1,294,230	+0.01(+0.08%)
Feb 18, 2003	12.76	13.14	12.76	13.14	2,369,452	+0.43(+3.34%)
Feb 14, 2003	12.60	12.73	12.48	12.71	2,138,697	+0.11(+0.88%)
Feb 13, 2003	12.69	12.69	12.43	12.60	2,000,440	-0.05(-0.37%)
Feb 12, 2003	12.72	12.80	12.61	12.65	1,560,955	-0.07(-0.55%)
Feb 11, 2003	12.66	12.80	12.64	12.72	1,586,894	+0.07(+0.57%)
Feb 10, 2003	12.66	12.72	12.55	12.65	1,193,412	-0.00(-0.03%)
Feb 07, 2003	12.70	12.84	12.63	12.65	877,012	-0.01(-0.11%)
Feb 06, 2003	12.60	12.70	12.53	12.67	1,561,200	-0.05(-0.42%)
Feb 05, 2003	12.63	12.92	12.51	12.72	3,776,000	+0.14(+1.12%)
Feb 04, 2003	12.70	12.71	12.46	12.58	2,971,174	+0.00(+0.00%)

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.