Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.55	14.72	14.46	14.62	76,099	+0.07(+0.50%)
Apr 29, 2003	14.49	14.60	14.38	14.54	578,216	+0.12(+0.86%)
Apr 28, 2003	14.13	14.47	14.13	14.42	547,228	+0.25(+1.75%)
Apr 25, 2003	14.40	14.40	14.08	14.17	190,179	-0.22(-1.52%)
Apr 24, 2003	14.43	14.59	14.36	14.39	756,055	-0.08(-0.55%)
Apr 23, 2003	14.37	14.52	14.28	14.47	608,107	+0.11(+0.76%)
Apr 22, 2003	14.00	14.36	13.99	14.36	309,195	+0.29(+2.07%)
Apr 21, 2003	14.16	14.19	14.04	14.07	2,788,930	-0.02(-0.16%)
Apr 17, 2003	13.97	14.10	13.89	14.09	709,024	+0.20(+1.42%)
Apr 16, 2003	14.14	14.14	13.87	13.89	493,890	-0.19(-1.35%)
Apr 15, 2003	13.83	14.08	13.75	14.08	1,178,782	+0.24(+1.74%)
Apr 14, 2003	13.58	13.85	13.58	13.84	51,692	+0.27(+1.99%)
Apr 11, 2003	13.75	13.81	13.55	13.57	84,188	-0.03(-0.21%)
Apr 10, 2003	13.55	13.63	13.53	13.60	325,512	+0.05(+0.38%)
Apr 09, 2003	13.86	13.88	13.55	13.55	863,965	-0.24(-1.75%)
Apr 08, 2003	13.87	13.89	13.71	13.79	37,569	-0.09(-0.63%)
Apr 07, 2003	13.94	14.22	13.88	13.88	100,368	+0.11(+0.79%)
Apr 04, 2003	13.77	13.83	13.67	13.77	67,735	+0.08(+0.59%)
Apr 03, 2003	13.87	13.87	13.69	13.69	684,617	-0.14(-1.00%)
Apr 02, 2003	13.74	13.87	13.70	13.83	180,169	+0.28(+2.05%)
Apr 01, 2003	13.46	13.55	13.24	13.55	1,235,136	+0.15(+1.09%)
Mar 31, 2003	13.38	13.48	13.26	13.40	367,058	-0.22(-1.61%)
Mar 28, 2003	13.57	13.62	13.47	13.62	98,586	+0.03(+0.21%)
Mar 27, 2003	13.63	13.65	13.49	13.59	763,185	-0.16(-1.17%)
Mar 26, 2003	13.81	13.85	13.67	13.75	806,376	-0.04(-0.26%)
Mar 25, 2003	13.75	13.95	13.75	13.79	104,893	+0.01(+0.11%)
Mar 24, 2003	14.09	14.11	13.74	13.78	85,148	-0.56(-3.92%)
Mar 21, 2003	13.86	14.34	13.86	14.34	93,924	+0.44(+3.15%)
Mar 20, 2003	13.76	13.92	13.67	13.90	58,959	+0.02(+0.16%)
Mar 19, 2003	13.94	13.94	13.75	13.88	45,385	-0.05(-0.37%)
Mar 18, 2003	13.78	13.99	13.71	13.93	3,675,519	+0.27(+1.98%)
Mar 17, 2003	13.18	13.66	13.14	13.66	368,977	+0.44(+3.37%)
Mar 14, 2003	13.21	13.36	13.08	13.22	644,991	+0.07(+0.55%)
Mar 13, 2003	12.85	13.14	12.80	13.14	105,167	+0.56(+4.46%)
Mar 12, 2003	12.54	12.58	12.41	12.58	198,817	+0.01(+0.12%)
Mar 11, 2003	12.65	12.81	12.56	12.57	377,753	-0.09(-0.75%)
Mar 10, 2003	12.84	12.87	12.66	12.66	181,678	-0.25(-1.92%)
Mar 07, 2003	12.70	12.96	12.65	12.91	71,985	+0.07(+0.57%)
Mar 06, 2003	13.03	13.03	12.78	12.84	180,032	-0.23(-1.73%)
Mar 05, 2003	13.00	13.08	12.89	13.06	182,775	+0.05(+0.39%)
Mar 04, 2003	13.32	13.32	13.01	13.01	293,975	-0.32(-2.41%)
Mar 03, 2003	13.36	13.54	13.33	13.33	650,476	-0.05(-0.38%)
Feb 28, 2003	13.38	13.49	13.34	13.38	488,542	+0.03(+0.22%)
Feb 27, 2003	13.38	13.46	13.27	13.35	147,536	+0.01(+0.11%)
Feb 26, 2003	13.36	13.46	13.30	13.34	840,929	+0.06(+0.44%)
Feb 25, 2003	13.20	13.28	13.00	13.28	68,694	-0.03(-0.22%)
Feb 24, 2003	13.65	13.65	13.31	13.31	69,380	-0.34(-2.46%)
Feb 21, 2003	13.40	13.65	13.35	13.65	93,512	+0.22(+1.63%)
Feb 20, 2003	13.59	13.61	13.37	13.43	254,623	-0.14(-1.02%)
Feb 19, 2003	13.69	13.78	13.46	13.57	67,597	-0.12(-0.91%)
Feb 18, 2003	13.57	13.75	13.57	13.69	112,297	+0.30(+2.23%)
Feb 14, 2003	13.40	13.54	13.18	13.39	278,481	+0.01(+0.05%)
Feb 13, 2003	13.38	13.45	13.27	13.38	263,947	+0.04(+0.27%)
Feb 12, 2003	13.42	13.45	13.31	13.35	232,547	-0.03(-0.22%)
Feb 11, 2003	13.62	13.62	13.35	13.38	22,486	-0.15(-1.13%)
Feb 10, 2003	13.46	13.59	13.39	13.53	109,418	+0.07(+0.49%)
Feb 07, 2003	13.67	13.67	13.43	13.46	130,122	-0.07(-0.48%)
Feb 06, 2003	13.65	13.71	13.48	13.53	273,271	-0.16(-1.17%)
Feb 05, 2003	13.73	13.94	13.67	13.69	28,520	-0.04(-0.27%)
Feb 04, 2003	13.64	13.75	13.56	13.73	414,226	-0.06(-0.42%)

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.