Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.75	16.11	15.57	15.97	12,166,721	+0.21(+1.31%)
Apr 29, 2003	15.69	15.82	15.44	15.76	13,820,548	+0.53(+3.49%)
Apr 28, 2003	15.13	15.28	14.91	15.23	7,664,325	+0.26(+1.71%)
Apr 25, 2003	15.44	15.57	14.95	14.97	8,021,676	-0.46(-3.00%)
Apr 24, 2003	15.35	15.50	15.22	15.44	9,712,454	-0.07(-0.44%)
Apr 23, 2003	14.91	15.55	14.89	15.50	13,705,537	+0.63(+4.25%)
Apr 22, 2003	14.27	14.93	14.26	14.87	11,861,837	+0.62(+4.34%)
Apr 21, 2003	14.22	14.41	14.20	14.25	12,844,792	+0.17(+1.20%)
Apr 17, 2003	13.79	14.10	13.79	14.08	7,877,552	+0.24(+1.72%)
Apr 16, 2003	14.22	14.23	13.82	13.85	8,215,068	-0.24(-1.73%)
Apr 15, 2003	14.08	14.52	14.02	14.09	8,790,444	-0.01(-0.04%)
Apr 14, 2003	13.90	14.13	13.88	14.10	5,673,943	+0.22(+1.58%)
Apr 11, 2003	13.94	14.57	13.79	13.88	8,861,947	-0.03(-0.22%)
Apr 10, 2003	13.82	13.97	13.73	13.91	9,106,046	+0.07(+0.50%)
Apr 09, 2003	14.07	14.30	13.83	13.84	10,092,679	-0.27(-1.91%)
Apr 08, 2003	14.01	14.27	13.95	14.11	8,573,379	+0.07(+0.49%)
Apr 07, 2003	14.39	14.50	13.98	14.04	9,187,465	-0.03(-0.18%)
Apr 04, 2003	13.89	14.12	13.88	14.07	9,161,392	+0.14(+0.99%)
Apr 03, 2003	13.67	14.18	13.66	13.93	10,496,898	+0.19(+1.41%)
Apr 02, 2003	13.72	13.88	13.65	13.73	14,015,859	+0.07(+0.55%)
Apr 01, 2003	13.33	13.66	13.32	13.66	11,194,804	+0.45(+3.41%)
Mar 31, 2003	13.32	13.44	13.21	13.21	9,498,428	-0.27(-2.00%)
Mar 28, 2003	13.44	13.65	13.32	13.48	12,561,982	+0.04(+0.28%)
Mar 27, 2003	13.17	13.50	13.16	13.44	12,116,814	+0.10(+0.75%)
Mar 26, 2003	13.56	13.56	13.22	13.34	11,920,543	-0.38(-2.78%)
Mar 25, 2003	13.60	13.81	13.42	13.72	9,383,416	+0.31(+2.28%)
Mar 24, 2003	13.97	13.97	13.32	13.42	10,826,576	-0.54(-3.90%)
Mar 21, 2003	14.19	14.20	13.83	13.96	14,664,817	+0.13(+0.95%)
Mar 20, 2003	13.88	14.00	13.54	13.83	11,023,327	-0.31(-2.17%)
Mar 19, 2003	14.02	14.19	13.88	14.13	7,563,551	+0.11(+0.76%)
Mar 18, 2003	14.02	14.12	13.82	14.03	8,110,294	+0.01(+0.09%)
Mar 17, 2003	13.57	14.05	13.45	14.02	8,845,791	+0.48(+3.51%)
Mar 14, 2003	13.66	13.85	13.43	13.54	12,576,859	+0.01(+0.05%)
Mar 13, 2003	13.63	13.67	13.29	13.53	9,699,497	+0.13(+0.98%)
Mar 12, 2003	13.32	13.44	13.15	13.40	10,176,978	-0.04(-0.28%)
Mar 11, 2003	14.00	14.00	13.13	13.44	13,935,399	-0.63(-4.49%)
Mar 10, 2003	13.75	14.60	13.44	14.07	14,300,268	-0.18(-1.27%)
Mar 07, 2003	14.32	14.32	13.86	14.25	10,887,681	+0.17(+1.20%)
Mar 06, 2003	14.38	14.42	13.98	14.08	10,310,225	-0.39(-2.68%)
Mar 05, 2003	14.23	14.68	14.23	14.47	10,699,728	+0.19(+1.36%)
Mar 04, 2003	14.65	14.65	14.28	14.28	6,602,991	-0.31(-2.10%)
Mar 03, 2003	14.88	14.97	14.50	14.58	7,712,473	+0.02(+0.13%)
Feb 28, 2003	14.69	14.78	14.45	14.57	7,143,016	-0.22(-1.48%)
Feb 27, 2003	14.48	14.97	14.41	14.78	7,570,589	+0.33(+2.25%)
Feb 26, 2003	14.78	14.88	14.32	14.46	8,813,479	-0.35(-2.36%)
Feb 25, 2003	14.44	14.85	14.33	14.81	11,439,383	+0.37(+2.55%)
Feb 24, 2003	14.47	14.53	14.23	14.44	10,961,262	-0.03(-0.17%)
Feb 21, 2003	14.19	14.68	14.07	14.47	10,306,546	+0.37(+2.62%)
Feb 20, 2003	14.11	14.20	13.82	14.10	8,450,529	+0.11(+0.81%)
Feb 19, 2003	14.22	14.22	13.90	13.98	7,212,918	-0.14(-1.02%)
Feb 18, 2003	13.83	14.14	13.83	14.13	12,444,732	+0.38(+2.77%)
Feb 14, 2003	14.10	14.10	13.47	13.75	14,324,262	-0.26(-1.83%)
Feb 13, 2003	14.25	14.32	13.72	14.00	10,713,164	-0.48(-3.28%)
Feb 12, 2003	14.72	14.75	14.43	14.48	6,665,535	-0.11(-0.73%)
Feb 11, 2003	15.10	15.12	14.47	14.58	7,947,455	-0.17(-1.14%)
Feb 10, 2003	14.49	14.92	14.42	14.75	7,752,303	+0.29(+1.99%)
Feb 07, 2003	14.50	14.59	14.37	14.47	7,485,330	-0.15(-1.03%)
Feb 06, 2003	14.55	14.66	14.38	14.62	5,641,791	+0.02(+0.13%)
Feb 05, 2003	14.88	14.91	14.38	14.60	8,313,603	+0.02(+0.13%)
Feb 04, 2003	15.00	15.05	14.45	14.58	8,329,759	-0.30(-2.02%)

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.