Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.44	19.78	19.22	19.58	22,091,338	+0.14(+0.72%)
Apr 29, 2003	19.14	19.51	19.10	19.44	18,335,326	+0.22(+1.15%)
Apr 28, 2003	18.68	19.29	18.68	19.22	14,211,478	+0.57(+3.04%)
Apr 25, 2003	19.18	19.19	18.45	18.65	16,938,926	-0.40(-2.10%)
Apr 24, 2003	19.17	19.25	18.89	19.05	18,196,676	-0.59(-2.99%)
Apr 23, 2003	19.18	19.81	19.11	19.64	22,646,092	+0.51(+2.65%)
Apr 22, 2003	18.23	19.21	18.13	19.13	20,834,938	+0.82(+4.48%)
Apr 21, 2003	18.22	18.51	18.12	18.31	12,497,905	+0.09(+0.51%)
Apr 17, 2003	17.68	18.33	17.68	18.22	16,570,640	+0.54(+3.06%)
Apr 16, 2003	18.37	18.48	17.51	17.68	27,934,456	-0.25(-1.38%)
Apr 15, 2003	17.69	18.28	17.53	17.93	19,976,652	+0.22(+1.24%)
Apr 14, 2003	17.33	17.75	17.27	17.71	15,051,027	+0.63(+3.71%)
Apr 11, 2003	17.35	17.52	16.96	17.07	11,994,715	-0.09(-0.51%)
Apr 10, 2003	17.17	17.28	16.95	17.16	10,816,109	-0.01(-0.04%)
Apr 09, 2003	17.38	17.62	17.07	17.17	15,199,271	-0.17(-1.00%)
Apr 08, 2003	17.25	17.41	16.98	17.34	13,414,948	+0.23(+1.37%)
Apr 07, 2003	17.65	17.83	17.08	17.11	19,180,722	+0.04(+0.23%)
Apr 04, 2003	16.91	17.11	16.74	17.07	15,159,550	+0.43(+2.57%)
Apr 03, 2003	16.95	17.01	16.61	16.64	15,459,485	-0.11(-0.68%)
Apr 02, 2003	16.55	16.89	16.43	16.75	20,811,854	+0.59(+3.63%)
Apr 01, 2003	16.11	16.28	15.84	16.16	14,523,105	+0.35(+2.19%)
Mar 31, 2003	15.84	16.08	15.78	15.82	13,867,924	-0.49(-3.03%)
Mar 28, 2003	16.09	16.41	15.93	16.31	11,596,750	+0.22(+1.37%)
Mar 27, 2003	16.02	16.29	15.80	16.09	11,320,947	-0.03(-0.21%)
Mar 26, 2003	15.94	16.25	15.93	16.12	9,685,018	+0.02(+0.12%)
Mar 25, 2003	15.72	16.32	15.72	16.10	14,085,868	+0.34(+2.16%)
Mar 24, 2003	15.84	16.04	15.64	15.76	16,434,537	-0.68(-4.14%)
Mar 21, 2003	15.94	16.61	15.85	16.45	27,707,368	+0.75(+4.76%)
Mar 20, 2003	15.20	15.78	15.18	15.70	16,035,823	+0.13(+0.86%)
Mar 19, 2003	15.24	15.58	15.14	15.56	17,085,822	+0.35(+2.28%)
Mar 18, 2003	15.26	15.34	14.98	15.22	13,780,986	+0.17(+1.11%)
Mar 17, 2003	14.18	15.12	14.02	15.05	22,885,320	+0.87(+6.11%)
Mar 14, 2003	14.52	14.74	14.12	14.18	20,758,192	-0.31(-2.12%)
Mar 13, 2003	14.18	14.52	14.06	14.49	19,468,216	+0.65(+4.68%)
Mar 12, 2003	13.68	14.01	13.43	13.84	24,591,250	+0.00(+0.00%)
Mar 11, 2003	14.38	14.54	13.79	13.84	18,889,330	-0.46(-3.22%)
Mar 10, 2003	14.59	14.80	14.24	14.30	12,868,440	-0.57(-3.81%)
Mar 07, 2003	14.47	15.21	14.39	14.87	13,898,203	+0.19(+1.32%)
Mar 06, 2003	14.96	15.03	14.65	14.68	15,909,013	-0.54(-3.55%)
Mar 05, 2003	14.95	15.22	14.91	15.22	11,497,671	+0.27(+1.83%)
Mar 04, 2003	15.24	15.28	14.94	14.94	11,551,782	-0.30(-1.97%)
Mar 03, 2003	15.44	15.56	15.12	15.24	12,116,128	+0.11(+0.75%)
Feb 28, 2003	15.10	15.34	15.02	15.13	11,519,105	+0.01(+0.09%)
Feb 27, 2003	14.94	15.34	14.82	15.12	13,131,501	+0.21(+1.43%)
Feb 26, 2003	14.91	15.08	14.74	14.90	9,905,061	-0.14(-0.93%)
Feb 25, 2003	14.68	15.04	14.49	15.04	16,000,298	+0.17(+1.12%)
Feb 24, 2003	15.27	15.27	14.80	14.88	11,535,294	-0.39(-2.53%)
Feb 21, 2003	15.07	15.41	14.78	15.26	12,778,504	+0.13(+0.84%)
Feb 20, 2003	15.08	15.21	14.93	15.14	10,702,340	+0.13(+0.84%)
Feb 19, 2003	15.01	15.11	14.88	15.01	12,118,376	+0.00(+0.00%)
Feb 18, 2003	14.73	15.25	14.72	15.01	13,828,053	+0.43(+2.97%)
Feb 14, 2003	14.21	14.64	14.12	14.58	13,311,972	+0.37(+2.63%)
Feb 13, 2003	14.34	14.36	13.92	14.20	16,297,086	-0.15(-1.02%)
Feb 12, 2003	14.68	14.82	14.35	14.35	14,341,285	-0.33(-2.23%)
Feb 11, 2003	14.98	14.98	14.64	14.68	18,860,102	-0.07(-0.45%)
Feb 10, 2003	14.68	14.88	14.52	14.74	13,611,608	+0.08(+0.55%)
Feb 07, 2003	15.08	15.10	14.54	14.66	14,279,829	-0.22(-1.48%)
Feb 06, 2003	15.12	15.16	14.81	14.88	13,350,045	-0.42(-2.75%)
Feb 05, 2003	15.51	15.80	15.20	15.30	12,612,873	-0.07(-0.48%)
Feb 04, 2003	15.74	15.74	15.18	15.38	12,219,554	-0.35(-2.25%)

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.