Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.20	19.35	18.98	19.35	248,700	+0.15(+0.78%)
Apr 29, 2003	19.45	19.45	19.20	19.20	31,900	-0.89(-4.43%)
Apr 28, 2003	19.95	20.09	19.90	20.09	2,400	+0.29(+1.46%)
Apr 25, 2003	20.10	20.10	19.75	19.80	2,500	-0.40(-1.98%)
Apr 24, 2003	20.11	20.25	20.05	20.20	3,100	-0.05(-0.25%)
Apr 23, 2003	19.75	20.40	19.75	20.25	6,200	+0.70(+3.58%)
Apr 22, 2003	19.60	19.65	19.00	19.55	5,900	+0.00(+0.00%)
Apr 21, 2003	19.50	20.05	19.50	19.55	15,600	-0.04(-0.20%)
Apr 17, 2003	20.50	20.50	19.27	19.59	17,900	-1.41(-6.71%)
Apr 16, 2003	21.50	21.50	21.00	21.00	1,800	-1.15(-5.19%)
Apr 15, 2003	21.67	22.44	21.67	22.15	5,000	+0.55(+2.55%)
Apr 14, 2003	21.25	21.64	21.00	21.60	5,800	+0.45(+2.13%)
Apr 11, 2003	21.15	21.25	20.98	21.15	6,000	+0.21(+1.00%)
Apr 10, 2003	21.10	21.10	20.85	20.94	7,500	-0.12(-0.57%)
Apr 09, 2003	21.10	21.10	21.00	21.06	4,700	-0.29(-1.36%)
Apr 08, 2003	21.35	21.35	21.35	21.35	1,000	-0.25(-1.16%)
Apr 07, 2003	21.60	22.00	21.60	21.60	94,900	+0.66(+3.15%)
Apr 04, 2003	21.00	21.00	20.80	20.94	52,700	-0.01(-0.05%)
Apr 03, 2003	20.75	20.95	20.75	20.95	1,500	+0.45(+2.20%)
Apr 02, 2003	20.50	21.05	20.50	20.50	243,800	+0.40(+1.99%)
Apr 01, 2003	18.75	20.50	18.75	20.10	163,800	-1.10(-5.19%)
Mar 31, 2003	21.20	21.20	21.20	21.20	0	+0.00(+0.00%)
Mar 28, 2003	21.06	21.25	21.06	21.20	1,700	+0.19(+0.90%)
Mar 27, 2003	20.90	21.07	20.90	21.01	4,400	-1.18(-5.32%)
Mar 26, 2003	22.19	22.19	22.19	22.19	50,000	-0.61(-2.68%)
Mar 25, 2003	22.79	22.80	22.79	22.80	1,800	+0.20(+0.88%)
Mar 24, 2003	22.60	22.60	22.60	22.60	100	-0.95(-4.03%)
Mar 21, 2003	23.62	23.62	23.55	23.55	800	+0.28(+1.20%)
Mar 20, 2003	23.09	23.27	23.09	23.27	600	+0.32(+1.39%)
Mar 19, 2003	22.71	22.95	22.60	22.95	1,300	+0.60(+2.68%)
Mar 18, 2003	21.35	22.40	21.35	22.35	6,000	+1.57(+7.56%)
Mar 17, 2003	20.47	20.78	20.47	20.78	1,900	+0.68(+3.38%)
Mar 14, 2003	19.75	20.10	19.75	20.10	200	+0.60(+3.08%)
Mar 13, 2003	19.10	19.56	19.10	19.50	1,300	+0.81(+4.33%)
Mar 12, 2003	18.75	18.75	18.00	18.69	4,700	-0.46(-2.40%)
Mar 11, 2003	19.16	19.39	19.05	19.15	1,400	+0.00(+0.00%)
Mar 10, 2003	19.60	19.60	19.15	19.15	5,000	-0.61(-3.09%)
Mar 07, 2003	19.15	19.76	19.00	19.76	145,900	+0.96(+5.11%)
Mar 06, 2003	21.00	21.00	18.50	18.80	217,000	-2.44(-11.49%)
Mar 05, 2003	21.33	21.33	21.24	21.24	2,000	-0.22(-1.03%)
Mar 04, 2003	21.75	21.75	21.36	21.46	62,100	-0.74(-3.33%)
Mar 03, 2003	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Feb 28, 2003	22.20	22.20	22.20	22.20	100	+0.75(+3.50%)
Feb 27, 2003	21.45	21.45	21.45	21.45	0	+0.00(+0.00%)
Feb 26, 2003	21.45	21.45	21.45	21.45	0	+0.00(+0.00%)
Feb 25, 2003	21.45	21.45	21.45	21.45	500	-0.06(-0.28%)
Feb 24, 2003	21.92	21.92	21.41	21.51	130,000	-0.60(-2.71%)
Feb 21, 2003	22.11	22.11	22.11	22.11	0	+0.00(+0.00%)
Feb 20, 2003	22.12	22.28	22.11	22.11	337,000	-0.20(-0.90%)
Feb 19, 2003	22.74	22.74	22.31	22.31	500	-0.44(-1.93%)
Feb 18, 2003	22.61	22.75	22.61	22.75	600	+0.45(+2.02%)
Feb 14, 2003	22.34	22.34	22.30	22.30	300	-0.01(-0.04%)
Feb 13, 2003	22.31	22.31	22.31	22.31	100	+0.22(+1.00%)
Feb 12, 2003	22.51	22.51	22.09	22.09	2,300	-2.12(-8.76%)
Feb 11, 2003	24.21	24.21	24.21	24.21	0	+0.00(+0.00%)
Feb 10, 2003	24.21	24.21	24.21	24.21	0	+0.00(+0.00%)
Feb 07, 2003	24.21	24.21	24.21	24.21	0	+0.00(+0.00%)
Feb 06, 2003	24.21	24.21	24.21	24.21	1,000	-0.60(-2.42%)
Feb 05, 2003	24.81	24.81	24.81	24.81	100	-0.23(-0.92%)
Feb 04, 2003	25.04	25.04	25.04	25.04	100	-0.13(-0.52%)

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.