Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.15	16.19	15.96	15.97	4,207,069	-0.26(-1.61%)
Apr 29, 2003	15.87	16.23	15.83	16.23	5,484,680	+0.52(+3.34%)
Apr 28, 2003	15.80	15.94	15.54	15.71	4,243,499	-0.09(-0.59%)
Apr 25, 2003	16.15	16.25	15.75	15.80	3,355,826	-0.26(-1.63%)
Apr 24, 2003	16.23	16.23	16.00	16.06	2,382,260	-0.22(-1.32%)
Apr 23, 2003	16.58	16.58	16.05	16.28	3,192,159	-0.09(-0.57%)
Apr 22, 2003	15.70	16.42	15.63	16.37	4,336,016	+0.67(+4.29%)
Apr 21, 2003	15.72	15.82	15.49	15.70	2,649,021	-0.25(-1.58%)
Apr 17, 2003	15.68	16.04	15.49	15.95	4,521,050	+0.13(+0.83%)
Apr 16, 2003	15.71	16.01	15.70	15.82	4,807,575	+0.21(+1.32%)
Apr 15, 2003	16.53	16.53	15.49	15.61	8,765,297	-0.92(-5.55%)
Apr 14, 2003	16.61	16.62	16.08	16.53	4,247,986	-0.22(-1.29%)
Apr 11, 2003	17.18	17.35	16.66	16.75	3,763,179	-0.18(-1.05%)
Apr 10, 2003	16.61	17.28	16.57	16.92	10,369,282	-0.76(-4.29%)
Apr 09, 2003	18.59	18.66	17.66	17.68	5,246,443	-1.09(-5.79%)
Apr 08, 2003	18.46	18.93	18.31	18.77	2,292,948	+0.19(+1.01%)
Apr 07, 2003	19.42	19.61	18.55	18.58	4,647,005	-0.41(-2.17%)
Apr 04, 2003	18.86	19.21	18.83	18.99	1,620,010	+0.16(+0.84%)
Apr 03, 2003	18.98	19.23	18.82	18.83	1,366,816	-0.15(-0.79%)
Apr 02, 2003	18.84	19.04	18.70	18.98	1,659,003	+0.64(+3.47%)
Apr 01, 2003	18.38	18.49	17.88	18.35	2,137,186	-0.04(-0.20%)
Mar 31, 2003	18.61	18.75	17.96	18.38	2,524,989	-0.22(-1.16%)
Mar 28, 2003	18.96	19.10	18.59	18.60	1,336,583	-0.37(-1.92%)
Mar 27, 2003	19.19	19.26	18.86	18.96	1,430,168	-0.32(-1.65%)
Mar 26, 2003	19.15	19.60	19.05	19.28	1,927,901	+0.14(+0.73%)
Mar 25, 2003	18.97	19.55	18.85	19.14	1,556,017	+0.26(+1.39%)
Mar 24, 2003	19.99	19.99	18.74	18.88	2,166,352	-1.10(-5.53%)
Mar 21, 2003	19.48	20.10	19.30	19.98	2,532,574	+0.80(+4.20%)
Mar 20, 2003	19.08	19.35	18.63	19.18	2,620,924	+0.10(+0.54%)
Mar 19, 2003	19.33	19.42	18.66	19.08	2,254,275	-0.13(-0.68%)
Mar 18, 2003	19.39	19.39	18.97	19.21	1,806,967	-0.18(-0.92%)
Mar 17, 2003	18.47	19.40	17.99	19.39	3,603,464	+0.93(+5.02%)
Mar 14, 2003	18.87	19.14	18.37	18.46	2,003,005	-0.36(-1.89%)
Mar 13, 2003	18.58	18.89	18.30	18.81	2,573,384	+0.86(+4.80%)
Mar 12, 2003	17.41	17.95	17.14	17.95	2,473,068	+0.55(+3.17%)
Mar 11, 2003	17.36	17.78	17.36	17.40	1,734,855	-0.07(-0.43%)
Mar 10, 2003	17.78	18.02	17.41	17.48	1,578,131	-0.31(-1.74%)
Mar 07, 2003	17.62	17.95	16.62	17.78	1,922,132	+0.17(+0.96%)
Mar 06, 2003	17.04	17.89	16.99	17.62	2,714,403	+0.12(+0.70%)
Mar 05, 2003	17.09	17.71	17.09	17.49	2,143,276	+0.03(+0.16%)
Mar 04, 2003	17.85	17.91	17.43	17.47	1,616,484	-0.32(-1.79%)
Mar 03, 2003	18.58	18.58	17.64	17.78	3,818,518	-0.80(-4.28%)
Feb 28, 2003	18.63	18.85	18.50	18.58	1,582,298	+0.11(+0.61%)
Feb 27, 2003	18.90	19.00	18.35	18.47	2,204,491	-0.39(-2.08%)
Feb 26, 2003	18.78	18.86	18.51	18.86	2,534,604	+0.08(+0.45%)
Feb 25, 2003	17.88	18.85	17.70	18.78	3,630,279	+0.63(+3.46%)
Feb 24, 2003	18.49	18.58	18.00	18.15	3,332,964	-0.89(-4.67%)
Feb 21, 2003	18.67	19.28	18.49	19.04	5,450,173	+0.53(+2.88%)
Feb 20, 2003	17.25	18.72	16.94	18.51	8,100,370	+1.25(+7.27%)
Feb 19, 2003	17.91	18.00	17.14	17.25	3,566,500	-1.00(-5.49%)
Feb 18, 2003	17.53	18.25	17.52	18.25	2,242,630	+0.73(+4.17%)
Feb 14, 2003	16.85	17.54	16.65	17.52	2,062,403	+0.89(+5.35%)
Feb 13, 2003	17.22	17.22	16.44	16.63	3,115,987	-0.43(-2.52%)
Feb 12, 2003	17.04	17.18	16.85	17.06	3,065,135	+0.05(+0.28%)
Feb 11, 2003	17.41	17.41	16.80	17.02	4,041,371	-0.23(-1.36%)
Feb 10, 2003	17.46	17.74	17.04	17.25	3,809,437	-0.21(-1.18%)
Feb 07, 2003	17.97	18.09	17.16	17.46	2,503,836	-0.22(-1.27%)
Feb 06, 2003	18.37	18.44	17.54	17.68	2,662,696	-0.33(-1.82%)
Feb 05, 2003	18.25	18.43	17.89	18.01	2,641,116	-0.11(-0.62%)
Feb 04, 2003	18.30	18.30	17.88	18.12	2,055,673	-0.17(-0.92%)

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.