Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.11	14.12	13.11	13.86	12,074,665	+0.94(+7.26%)
Apr 29, 2003	12.81	13.01	12.76	12.92	7,354,364	+0.17(+1.34%)
Apr 28, 2003	12.96	12.96	12.75	12.75	4,220,551	-0.17(-1.32%)
Apr 25, 2003	12.86	13.01	12.79	12.92	1,821,237	-0.04(-0.33%)
Apr 24, 2003	13.11	13.20	12.96	12.96	1,451,642	-0.21(-1.62%)
Apr 23, 2003	13.18	13.25	13.11	13.18	2,063,021	+0.06(+0.49%)
Apr 22, 2003	12.94	13.22	12.84	13.11	2,045,198	+0.17(+1.35%)
Apr 21, 2003	13.01	13.03	12.92	12.94	599,887	-0.07(-0.52%)
Apr 17, 2003	13.04	13.05	12.81	13.01	1,204,230	+0.00(+0.00%)
Apr 16, 2003	12.77	13.04	12.77	13.01	3,620,429	+0.26(+2.01%)
Apr 15, 2003	12.78	12.80	12.67	12.75	2,016,821	-0.03(-0.27%)
Apr 14, 2003	12.60	12.79	12.57	12.78	1,116,521	+0.19(+1.49%)
Apr 11, 2003	12.49	12.66	12.39	12.60	6,007,784	+0.10(+0.82%)
Apr 10, 2003	12.43	12.55	12.33	12.49	1,138,097	+0.07(+0.55%)
Apr 09, 2003	12.66	12.71	12.37	12.43	2,302,460	-0.17(-1.39%)
Apr 08, 2003	12.49	12.63	12.37	12.60	1,233,544	+0.00(+0.00%)
Apr 07, 2003	12.98	12.98	12.60	12.60	1,500,187	-0.16(-1.24%)
Apr 04, 2003	12.75	12.79	12.55	12.76	1,801,772	+0.19(+1.49%)
Apr 03, 2003	12.84	12.84	12.53	12.57	2,351,708	-0.21(-1.67%)
Apr 02, 2003	12.79	12.84	12.73	12.78	3,993,541	+0.20(+1.63%)
Apr 01, 2003	13.01	13.01	12.45	12.58	4,087,347	-0.37(-2.83%)
Mar 31, 2003	12.94	13.05	12.84	12.95	2,594,195	-0.27(-2.06%)
Mar 28, 2003	12.88	13.22	12.81	13.22	3,050,325	+0.24(+1.87%)
Mar 27, 2003	12.92	13.10	12.88	12.98	2,328,491	+0.03(+0.26%)
Mar 26, 2003	12.77	13.10	12.77	12.94	1,476,032	+0.13(+1.00%)
Mar 25, 2003	12.82	12.95	12.70	12.81	1,767,533	-0.00(-0.03%)
Mar 24, 2003	13.07	13.07	12.67	12.82	1,332,744	-0.36(-2.72%)
Mar 21, 2003	13.07	13.24	12.97	13.18	1,627,762	+0.30(+2.32%)
Mar 20, 2003	12.74	12.98	12.66	12.88	2,451,611	+0.10(+0.80%)
Mar 19, 2003	12.57	12.80	12.56	12.78	1,653,324	+0.15(+1.22%)
Mar 18, 2003	12.60	12.78	12.55	12.62	2,300,818	-0.00(-0.03%)
Mar 17, 2003	12.09	12.66	12.05	12.63	3,079,874	+0.51(+4.19%)
Mar 14, 2003	12.02	12.18	11.94	12.12	1,605,249	+0.12(+0.96%)
Mar 13, 2003	11.83	12.00	11.79	12.00	1,350,801	+0.29(+2.44%)
Mar 12, 2003	11.56	11.77	11.51	11.72	2,150,495	+0.19(+1.66%)
Mar 11, 2003	11.77	11.82	11.51	11.53	2,179,809	-0.23(-1.92%)
Mar 10, 2003	11.81	11.86	11.68	11.75	1,686,391	-0.17(-1.40%)
Mar 07, 2003	11.68	12.04	11.62	11.92	1,699,524	+0.11(+0.90%)
Mar 06, 2003	11.94	12.00	11.73	11.81	2,909,148	-0.17(-1.39%)
Mar 05, 2003	11.97	12.05	11.82	11.98	3,081,516	-0.05(-0.39%)
Mar 04, 2003	12.05	12.11	11.98	12.02	3,224,335	-0.23(-1.84%)
Mar 03, 2003	12.07	12.36	12.02	12.25	4,689,345	+0.29(+2.42%)
Feb 28, 2003	12.17	12.20	11.94	11.96	2,857,086	-0.26(-2.13%)
Feb 27, 2003	12.23	12.32	12.16	12.22	1,439,682	+0.00(+0.00%)
Feb 26, 2003	12.22	12.35	12.16	12.22	2,123,760	+0.01(+0.10%)
Feb 25, 2003	12.28	12.29	12.07	12.21	1,515,430	-0.10(-0.80%)
Feb 24, 2003	12.13	12.40	12.13	12.31	2,348,893	+0.07(+0.56%)
Feb 21, 2003	12.24	12.32	12.17	12.24	1,502,532	-0.01(-0.07%)
Feb 20, 2003	12.28	12.37	12.19	12.25	1,370,031	-0.05(-0.38%)
Feb 19, 2003	12.44	12.49	12.23	12.29	1,111,597	-0.12(-0.93%)
Feb 18, 2003	12.43	12.49	12.30	12.41	2,129,623	-0.01(-0.10%)
Feb 14, 2003	12.34	12.42	12.27	12.42	1,693,661	+0.02(+0.14%)
Feb 13, 2003	12.49	12.73	12.31	12.40	2,665,253	-0.03(-0.27%)
Feb 12, 2003	12.38	12.52	12.30	12.44	2,513,757	+0.03(+0.21%)
Feb 11, 2003	12.52	12.54	12.31	12.41	2,677,213	-0.10(-0.82%)
Feb 10, 2003	12.45	12.60	12.35	12.52	3,383,804	-0.01(-0.07%)
Feb 07, 2003	12.48	12.64	12.37	12.52	1,947,874	-0.06(-0.44%)
Feb 06, 2003	12.69	12.74	12.52	12.58	2,349,128	-0.13(-1.01%)
Feb 05, 2003	12.71	12.79	12.69	12.71	1,601,262	-0.04(-0.33%)
Feb 04, 2003	12.73	12.75	12.58	12.75	2,611,549	-0.10(-0.80%)

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.