Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.40	15.11	14.00	15.00	1,034,000	+0.05(+0.33%)
Apr 29, 2003	14.64	15.33	14.64	14.95	338,600	+0.41(+2.82%)
Apr 28, 2003	14.63	14.87	14.40	14.54	434,100	-0.04(-0.27%)
Apr 25, 2003	15.03	15.03	14.58	14.58	148,500	-0.45(-2.99%)
Apr 24, 2003	15.05	15.15	14.97	15.03	94,400	-0.17(-1.12%)
Apr 23, 2003	15.24	15.25	15.05	15.20	69,400	-0.03(-0.20%)
Apr 22, 2003	14.80	15.41	14.75	15.23	121,300	+0.38(+2.56%)
Apr 21, 2003	14.60	14.93	14.55	14.85	69,800	+0.22(+1.50%)
Apr 17, 2003	14.65	14.94	14.48	14.63	53,600	+0.03(+0.21%)
Apr 16, 2003	14.05	14.70	14.05	14.60	205,300	+0.60(+4.29%)
Apr 15, 2003	14.00	14.12	13.87	14.00	271,800	+0.02(+0.14%)
Apr 14, 2003	14.00	14.06	13.91	13.98	134,500	-0.02(-0.14%)
Apr 11, 2003	14.00	14.10	13.95	14.00	193,900	+0.01(+0.07%)
Apr 10, 2003	13.87	14.15	13.80	13.99	210,600	-0.04(-0.29%)
Apr 09, 2003	14.14	14.50	13.94	14.03	93,300	-0.21(-1.47%)
Apr 08, 2003	14.30	14.30	14.05	14.24	103,900	-0.10(-0.70%)
Apr 07, 2003	14.35	14.64	14.27	14.34	114,200	+0.19(+1.34%)
Apr 04, 2003	14.23	14.28	14.00	14.15	329,100	-0.03(-0.21%)
Apr 03, 2003	14.65	14.65	14.07	14.18	258,900	-0.57(-3.86%)
Apr 02, 2003	14.18	14.78	14.18	14.75	116,500	+0.67(+4.76%)
Apr 01, 2003	14.12	14.12	13.57	14.08	143,700	-0.14(-0.98%)
Mar 31, 2003	13.95	14.38	13.84	14.22	155,300	+0.23(+1.64%)
Mar 28, 2003	14.05	14.09	13.92	13.99	139,200	-0.09(-0.64%)
Mar 27, 2003	14.29	14.29	14.05	14.08	115,100	-0.17(-1.19%)
Mar 26, 2003	14.38	14.78	14.25	14.25	134,300	-0.13(-0.90%)
Mar 25, 2003	14.14	14.39	14.12	14.38	84,200	+0.24(+1.70%)
Mar 24, 2003	14.50	14.50	13.95	14.14	192,100	-0.46(-3.15%)
Mar 21, 2003	14.00	14.63	13.99	14.60	243,800	+0.63(+4.51%)
Mar 20, 2003	13.95	14.26	13.81	13.97	239,000	-0.04(-0.29%)
Mar 19, 2003	14.00	14.21	13.84	14.01	361,200	+0.04(+0.29%)
Mar 18, 2003	13.30	14.00	13.20	13.97	408,000	+0.73(+5.51%)
Mar 17, 2003	12.45	13.24	12.41	13.24	204,300	+0.72(+5.75%)
Mar 14, 2003	12.40	12.85	12.23	12.52	184,600	+0.17(+1.38%)
Mar 13, 2003	12.08	12.50	12.05	12.35	299,300	+0.37(+3.09%)
Mar 12, 2003	12.12	12.21	11.82	11.98	195,500	-0.17(-1.40%)
Mar 11, 2003	12.60	12.65	12.11	12.15	302,200	-0.41(-3.26%)
Mar 10, 2003	12.38	12.56	12.26	12.56	299,800	+0.08(+0.64%)
Mar 07, 2003	13.00	13.05	12.47	12.48	583,400	-0.58(-4.44%)
Mar 06, 2003	13.25	13.50	12.92	13.06	482,100	-0.29(-2.17%)
Mar 05, 2003	12.82	13.60	12.82	13.35	770,700	+0.75(+5.95%)
Mar 04, 2003	13.35	13.35	12.56	12.60	473,700	-0.79(-5.90%)
Mar 03, 2003	13.65	13.78	13.26	13.39	176,900	-0.26(-1.90%)
Feb 28, 2003	13.65	13.85	13.60	13.65	225,700	+0.06(+0.44%)
Feb 27, 2003	13.39	13.60	13.28	13.59	168,200	+0.24(+1.80%)
Feb 26, 2003	13.49	13.50	13.33	13.35	196,700	-0.15(-1.11%)
Feb 25, 2003	13.34	13.52	13.22	13.50	241,200	+0.10(+0.75%)
Feb 24, 2003	13.33	13.41	13.08	13.40	595,400	+0.08(+0.60%)
Feb 21, 2003	13.19	13.36	13.05	13.32	187,100	+0.13(+0.99%)
Feb 20, 2003	13.20	13.25	13.10	13.19	102,200	+0.06(+0.46%)
Feb 19, 2003	13.33	13.35	12.85	13.13	420,500	+0.12(+0.92%)
Feb 18, 2003	12.99	13.20	12.80	13.01	196,600	+0.01(+0.08%)
Feb 14, 2003	12.90	13.09	12.90	13.00	159,500	+0.10(+0.78%)
Feb 13, 2003	13.21	13.21	12.90	12.90	246,700	-0.32(-2.42%)
Feb 12, 2003	12.95	13.22	12.91	13.22	417,100	+0.20(+1.54%)
Feb 11, 2003	12.80	13.10	12.80	13.02	846,300	+0.24(+1.88%)
Feb 10, 2003	13.13	13.17	12.57	12.78	536,900	-0.27(-2.07%)
Feb 07, 2003	13.50	13.75	12.90	13.05	2,908,500	-3.32(-20.28%)
Feb 06, 2003	16.70	16.84	16.26	16.37	76,600	-0.37(-2.21%)
Feb 05, 2003	16.83	17.19	16.66	16.74	165,900	-0.08(-0.48%)
Feb 04, 2003	16.30	16.93	16.15	16.82	370,100	+0.73(+4.54%)

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.