Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.00	19.44	18.57	19.39	129,100	+0.50(+2.65%)
Apr 29, 2003	19.09	19.09	18.50	18.89	82,000	-0.10(-0.53%)
Apr 28, 2003	19.05	19.06	18.20	18.99	137,200	-0.08(-0.42%)
Apr 25, 2003	18.95	19.07	18.58	19.07	106,100	-0.07(-0.37%)
Apr 24, 2003	18.90	19.16	18.60	19.14	141,900	+0.14(+0.74%)
Apr 23, 2003	17.80	19.00	17.80	19.00	238,300	+1.49(+8.51%)
Apr 22, 2003	17.50	17.81	17.49	17.51	118,800	-0.13(-0.74%)
Apr 21, 2003	17.11	17.64	17.11	17.64	103,500	+0.48(+2.80%)
Apr 17, 2003	17.51	17.51	17.16	17.16	114,800	-0.10(-0.58%)
Apr 16, 2003	17.70	17.75	17.21	17.26	105,100	-0.19(-1.09%)
Apr 15, 2003	17.49	17.54	17.21	17.45	55,300	-0.04(-0.23%)
Apr 14, 2003	17.43	17.49	17.16	17.49	63,300	+0.41(+2.40%)
Apr 11, 2003	16.85	17.19	16.75	17.08	86,000	+0.23(+1.36%)
Apr 10, 2003	17.03	17.25	16.74	16.85	71,900	-0.18(-1.06%)
Apr 09, 2003	16.87	17.23	16.61	17.03	91,200	+0.06(+0.35%)
Apr 08, 2003	16.75	16.99	16.71	16.97	116,800	+0.43(+2.60%)
Apr 07, 2003	16.88	16.99	16.54	16.54	160,600	-0.06(-0.36%)
Apr 04, 2003	17.00	17.10	16.60	16.60	136,600	-0.32(-1.89%)
Apr 03, 2003	17.28	17.28	16.91	16.92	72,900	-0.09(-0.53%)
Apr 02, 2003	16.85	17.29	16.70	17.01	143,200	+0.32(+1.92%)
Apr 01, 2003	16.32	16.77	16.32	16.69	89,600	+0.37(+2.27%)
Mar 31, 2003	17.00	17.00	16.28	16.32	124,000	-0.62(-3.66%)
Mar 28, 2003	17.00	17.90	16.90	16.94	173,600	+0.19(+1.13%)
Mar 27, 2003	16.60	16.96	16.52	16.75	129,600	+0.23(+1.39%)
Mar 26, 2003	17.00	17.00	16.52	16.52	85,800	-0.42(-2.48%)
Mar 25, 2003	16.50	16.99	16.34	16.94	135,100	+0.34(+2.05%)
Mar 24, 2003	16.78	16.78	16.00	16.60	159,300	-0.18(-1.07%)
Mar 21, 2003	16.80	16.85	16.26	16.78	130,200	+0.03(+0.18%)
Mar 20, 2003	16.72	16.85	16.12	16.75	166,100	+0.03(+0.18%)
Mar 19, 2003	17.25	17.45	16.71	16.72	227,800	+0.31(+1.89%)
Mar 18, 2003	16.49	16.70	16.25	16.41	206,300	+0.15(+0.92%)
Mar 17, 2003	15.57	16.62	15.30	16.26	364,300	+1.07(+7.04%)
Mar 14, 2003	14.52	15.27	14.48	15.19	160,900	+0.92(+6.45%)
Mar 13, 2003	14.75	14.80	14.25	14.27	95,000	-0.09(-0.63%)
Mar 12, 2003	14.78	14.90	14.30	14.36	117,800	-0.20(-1.37%)
Mar 11, 2003	14.45	14.92	14.45	14.56	149,700	+0.15(+1.04%)
Mar 10, 2003	15.19	15.20	14.35	14.41	97,900	-0.44(-2.96%)
Mar 07, 2003	15.05	15.05	14.63	14.85	113,000	+0.02(+0.13%)
Mar 06, 2003	15.05	15.05	14.71	14.83	91,700	+0.03(+0.20%)
Mar 05, 2003	15.30	15.30	14.60	14.80	138,100	-0.50(-3.27%)
Mar 04, 2003	15.65	15.65	15.28	15.30	113,000	+0.05(+0.33%)
Mar 03, 2003	15.65	15.69	15.25	15.25	73,600	-0.15(-0.97%)
Feb 28, 2003	15.80	16.20	15.36	15.40	87,600	-0.28(-1.79%)
Feb 27, 2003	15.60	15.85	15.15	15.68	189,800	-0.12(-0.76%)
Feb 26, 2003	16.30	16.30	15.80	15.80	57,500	-0.50(-3.07%)
Feb 25, 2003	15.90	16.31	15.71	16.30	65,900	+0.26(+1.62%)
Feb 24, 2003	16.40	16.40	15.89	16.04	123,800	-0.15(-0.93%)
Feb 21, 2003	16.02	16.39	15.91	16.19	143,200	+0.08(+0.50%)
Feb 20, 2003	16.70	16.70	16.11	16.11	130,100	-0.56(-3.36%)
Feb 19, 2003	17.05	17.05	16.61	16.67	179,700	-0.13(-0.77%)
Feb 18, 2003	17.19	17.50	16.75	16.80	149,800	-0.14(-0.83%)
Feb 14, 2003	16.50	16.97	16.40	16.94	237,800	+0.44(+2.67%)
Feb 13, 2003	16.50	16.90	16.36	16.50	135,000	-0.10(-0.60%)
Feb 12, 2003	16.80	16.85	16.42	16.60	275,900	-0.39(-2.30%)
Feb 11, 2003	18.65	18.65	16.75	16.99	341,500	-1.60(-8.61%)
Feb 10, 2003	18.89	18.89	18.08	18.59	117,200	-0.06(-0.32%)
Feb 07, 2003	19.53	19.73	18.60	18.65	144,600	-0.90(-4.60%)
Feb 06, 2003	20.00	20.13	19.40	19.55	84,300	-0.35(-1.76%)
Feb 05, 2003	19.72	20.10	19.72	19.90	98,200	+0.18(+0.91%)
Feb 04, 2003	19.20	19.84	19.03	19.72	220,700	+0.28(+1.44%)

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.