Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.61	15.87	15.53	15.74	3,358,581	+0.13(+0.84%)
Apr 29, 2003	15.64	15.70	15.54	15.61	2,540,300	+0.03(+0.21%)
Apr 28, 2003	15.41	15.67	15.22	15.58	1,973,185	+0.24(+1.53%)
Apr 25, 2003	15.44	15.61	15.33	15.34	2,697,432	-0.13(-0.84%)
Apr 24, 2003	15.49	15.67	15.16	15.47	2,320,223	-0.02(-0.13%)
Apr 23, 2003	15.42	15.51	15.22	15.49	2,433,401	+0.10(+0.64%)
Apr 22, 2003	15.08	15.40	14.80	15.40	4,482,243	+0.30(+1.99%)
Apr 21, 2003	15.23	15.30	15.04	15.10	3,285,834	-0.05(-0.34%)
Apr 17, 2003	15.28	15.41	14.83	15.15	5,742,515	-0.24(-1.53%)
Apr 16, 2003	15.75	15.83	15.38	15.38	1,486,780	-0.33(-2.12%)
Apr 15, 2003	15.57	15.80	15.46	15.72	2,112,245	+0.15(+0.96%)
Apr 14, 2003	15.10	15.57	15.10	15.57	2,403,537	+0.46(+3.07%)
Apr 11, 2003	15.38	15.47	15.10	15.10	1,547,581	-0.08(-0.56%)
Apr 10, 2003	15.00	15.27	15.00	15.19	1,743,919	+0.22(+1.44%)
Apr 09, 2003	15.26	15.53	14.96	14.97	1,226,578	-0.31(-2.05%)
Apr 08, 2003	15.26	15.36	15.18	15.29	1,659,687	+0.03(+0.17%)
Apr 07, 2003	15.59	15.66	15.21	15.26	2,413,338	-0.03(-0.17%)
Apr 04, 2003	15.08	15.29	15.02	15.29	1,615,426	+0.20(+1.34%)
Apr 03, 2003	15.39	15.47	15.08	15.08	2,747,665	-0.31(-1.99%)
Apr 02, 2003	15.28	15.49	15.15	15.39	1,721,866	+0.33(+2.21%)
Apr 01, 2003	14.86	15.08	14.73	15.06	2,019,130	+0.33(+2.22%)
Mar 31, 2003	14.87	15.01	14.69	14.73	4,948,738	-0.41(-2.72%)
Mar 28, 2003	15.35	15.35	15.07	15.14	2,608,452	-0.21(-1.36%)
Mar 27, 2003	15.51	15.51	15.25	15.35	1,595,976	-0.16(-1.05%)
Mar 26, 2003	15.44	15.53	15.29	15.51	3,815,580	+0.07(+0.46%)
Mar 25, 2003	15.34	15.57	15.23	15.44	2,379,492	+0.14(+0.94%)
Mar 24, 2003	15.51	15.61	15.25	15.30	1,714,055	-0.58(-3.66%)
Mar 21, 2003	15.61	15.92	15.35	15.88	2,848,744	+0.27(+1.76%)
Mar 20, 2003	15.60	15.77	15.39	15.61	2,255,287	+0.01(+0.04%)
Mar 19, 2003	15.51	15.63	15.38	15.60	28,945,362	+0.08(+0.55%)
Mar 18, 2003	15.63	15.66	15.36	15.51	1,988,500	-0.08(-0.50%)
Mar 17, 2003	15.01	15.59	14.82	15.59	2,581,957	+0.58(+3.87%)
Mar 14, 2003	15.26	15.26	14.91	15.01	2,679,054	-0.21(-1.37%)
Mar 13, 2003	14.95	15.22	14.87	15.22	1,794,153	+0.52(+3.51%)
Mar 12, 2003	14.79	14.84	14.57	14.70	2,694,369	-0.11(-0.75%)
Mar 11, 2003	14.96	15.08	14.78	14.82	1,935,970	-0.14(-0.96%)
Mar 10, 2003	15.20	15.26	14.95	14.96	2,078,705	-0.31(-2.01%)
Mar 07, 2003	14.99	15.34	14.99	15.27	2,267,233	+0.07(+0.47%)
Mar 06, 2003	15.50	15.50	15.17	15.19	1,503,167	-0.31(-1.98%)
Mar 05, 2003	15.28	15.50	15.28	15.50	2,180,703	+0.16(+1.06%)
Mar 04, 2003	15.47	15.55	15.32	15.34	1,437,772	-0.16(-1.01%)
Mar 03, 2003	15.68	15.76	15.45	15.49	1,783,432	+0.00(+0.00%)
Feb 28, 2003	15.51	15.79	15.47	15.49	2,310,422	-0.10(-0.63%)
Feb 27, 2003	15.61	15.84	15.47	15.59	1,795,531	+0.10(+0.67%)
Feb 26, 2003	15.59	15.75	15.40	15.49	1,722,785	-0.24(-1.49%)
Feb 25, 2003	15.59	15.75	15.31	15.72	1,798,747	+0.14(+0.88%)
Feb 24, 2003	15.91	15.91	15.51	15.59	1,341,135	-0.32(-2.01%)
Feb 21, 2003	15.77	16.11	15.64	15.91	1,773,018	+0.24(+1.54%)
Feb 20, 2003	15.91	15.91	15.65	15.66	1,190,435	-0.10(-0.66%)
Feb 19, 2003	15.80	15.83	15.63	15.77	1,506,077	-0.08(-0.54%)
Feb 18, 2003	15.68	15.95	15.62	15.85	1,637,940	+0.22(+1.38%)
Feb 14, 2003	15.50	15.67	15.36	15.64	1,663,209	+0.20(+1.27%)
Feb 13, 2003	15.32	15.54	15.23	15.44	1,566,572	+0.16(+1.03%)
Feb 12, 2003	15.47	15.65	15.26	15.29	1,188,904	-0.18(-1.18%)
Feb 11, 2003	15.85	15.85	15.38	15.47	1,726,920	-0.28(-1.78%)
Feb 10, 2003	15.47	15.78	15.29	15.75	2,586,551	+0.35(+2.25%)
Feb 07, 2003	15.72	15.75	15.36	15.40	2,157,118	-0.16(-1.05%)
Feb 06, 2003	15.57	15.75	15.42	15.57	1,542,374	+0.00(+0.00%)
Feb 05, 2003	15.78	15.99	15.55	15.57	1,880,376	-0.18(-1.16%)
Feb 04, 2003	15.78	15.78	15.42	15.75	2,612,587	-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.