Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.80	18.82	18.59	18.61	558,000	-0.14(-0.75%)
Apr 29, 2003	18.77	19.08	18.75	18.75	517,800	+0.10(+0.54%)
Apr 28, 2003	18.65	18.69	18.55	18.65	275,200	+0.10(+0.54%)
Apr 25, 2003	18.85	18.85	18.45	18.55	280,300	-0.18(-0.96%)
Apr 24, 2003	18.98	19.04	18.73	18.73	344,600	-0.18(-0.95%)
Apr 23, 2003	18.48	19.25	18.40	18.91	571,900	+0.68(+3.76%)
Apr 22, 2003	18.30	18.30	17.86	18.23	466,300	-0.14(-0.79%)
Apr 21, 2003	18.18	18.37	18.10	18.37	242,600	+0.37(+2.06%)
Apr 17, 2003	17.85	18.00	17.77	18.00	240,600	+0.15(+0.84%)
Apr 16, 2003	17.75	17.85	17.70	17.85	299,000	+0.13(+0.73%)
Apr 15, 2003	17.45	17.74	17.33	17.72	360,100	+0.39(+2.28%)
Apr 14, 2003	17.10	17.34	17.10	17.32	211,800	+0.22(+1.32%)
Apr 11, 2003	17.02	17.14	16.98	17.10	311,500	+0.20(+1.15%)
Apr 10, 2003	16.99	17.05	16.89	16.91	185,500	-0.04(-0.27%)
Apr 09, 2003	16.82	16.95	16.80	16.95	209,400	+0.20(+1.16%)
Apr 08, 2003	16.97	16.98	16.75	16.75	238,700	-0.19(-1.12%)
Apr 07, 2003	16.93	17.07	16.90	16.95	229,300	+0.07(+0.41%)
Apr 04, 2003	17.00	17.07	16.88	16.88	157,000	-0.04(-0.24%)
Apr 03, 2003	16.95	17.05	16.88	16.91	238,200	-0.01(-0.06%)
Apr 02, 2003	16.90	16.95	16.85	16.93	291,200	+0.11(+0.65%)
Apr 01, 2003	16.65	16.85	16.63	16.82	197,800	+0.14(+0.84%)
Mar 31, 2003	16.62	16.92	16.52	16.68	199,400	-0.07(-0.45%)
Mar 28, 2003	17.00	17.03	16.65	16.75	289,100	-0.25(-1.47%)
Mar 27, 2003	17.25	17.25	17.00	17.00	226,100	-0.27(-1.59%)
Mar 26, 2003	17.05	17.36	16.94	17.27	249,200	+0.30(+1.77%)
Mar 25, 2003	16.82	16.99	16.80	16.98	295,100	+0.12(+0.74%)
Mar 24, 2003	17.15	17.15	16.68	16.85	293,700	-0.30(-1.75%)
Mar 21, 2003	17.05	17.16	16.93	17.15	338,900	+0.02(+0.15%)
Mar 20, 2003	17.00	17.21	16.79	17.12	487,400	-0.07(-0.38%)
Mar 19, 2003	17.25	17.29	17.11	17.19	277,700	-0.07(-0.43%)
Mar 18, 2003	17.39	17.41	17.25	17.27	170,300	-0.09(-0.49%)
Mar 17, 2003	17.00	17.35	16.85	17.35	197,800	+0.32(+1.88%)
Mar 14, 2003	17.00	17.06	16.88	17.03	162,600	+0.09(+0.53%)
Mar 13, 2003	16.84	16.99	16.82	16.94	196,600	+0.10(+0.59%)
Mar 12, 2003	17.00	17.04	16.84	16.84	163,000	-0.18(-1.03%)
Mar 11, 2003	17.05	17.15	16.82	17.02	195,000	-0.04(-0.21%)
Mar 10, 2003	17.26	17.28	17.05	17.05	168,400	-0.22(-1.30%)
Mar 07, 2003	17.43	17.52	17.19	17.27	224,300	-0.12(-0.72%)
Mar 06, 2003	17.60	17.64	17.40	17.40	195,600	-0.20(-1.14%)
Mar 05, 2003	17.39	17.70	17.38	17.60	195,000	+0.20(+1.15%)
Mar 04, 2003	17.73	17.75	17.40	17.40	365,500	-0.28(-1.56%)
Mar 03, 2003	17.71	17.75	17.60	17.68	298,200	+0.00(+0.00%)
Feb 28, 2003	17.85	17.87	17.62	17.68	204,600	-0.15(-0.84%)
Feb 27, 2003	17.70	17.89	17.70	17.82	170,900	+0.12(+0.71%)
Feb 26, 2003	17.82	17.82	17.62	17.70	186,900	-0.12(-0.67%)
Feb 25, 2003	17.65	17.82	17.46	17.82	222,000	+0.17(+0.96%)
Feb 24, 2003	17.62	17.70	17.39	17.65	203,500	+0.15(+0.89%)
Feb 21, 2003	17.62	17.62	17.36	17.50	284,600	+0.10(+0.55%)
Feb 20, 2003	17.50	17.54	17.31	17.40	282,600	-0.25(-1.39%)
Feb 19, 2003	17.50	17.65	17.43	17.64	297,200	+0.22(+1.26%)
Feb 18, 2003	17.23	17.48	17.23	17.43	318,600	+0.20(+1.16%)
Feb 14, 2003	17.57	17.62	17.23	17.23	245,900	-0.32(-1.85%)
Feb 13, 2003	17.59	17.61	17.37	17.55	200,800	-0.05(-0.31%)
Feb 12, 2003	17.80	17.85	17.52	17.61	142,200	-0.20(-1.12%)
Feb 11, 2003	18.07	18.18	17.75	17.80	133,600	-0.22(-1.22%)
Feb 10, 2003	17.77	18.08	17.77	18.02	247,500	+0.20(+1.12%)
Feb 07, 2003	18.02	18.07	17.77	17.82	199,700	-0.23(-1.25%)
Feb 06, 2003	18.05	18.18	17.98	18.05	1,916,900	-0.05(-0.28%)
Feb 05, 2003	18.00	18.19	18.00	18.10	233,800	+0.14(+0.78%)
Feb 04, 2003	18.22	18.22	17.77	17.96	285,000	-0.62(-3.36%)

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.