Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.95	14.54	13.90	14.50	942,242	+0.36(+2.53%)
Apr 29, 2003	14.46	14.81	13.82	14.15	1,869,545	-0.14(-1.00%)
Apr 28, 2003	13.91	14.40	13.88	14.29	987,189	+0.37(+2.69%)
Apr 25, 2003	13.74	13.95	13.56	13.91	1,215,311	+0.01(+0.06%)
Apr 24, 2003	13.54	14.35	13.38	13.91	2,354,163	+0.37(+2.71%)
Apr 23, 2003	13.10	13.66	13.06	13.54	1,369,359	+0.41(+3.16%)
Apr 22, 2003	12.82	13.25	12.78	13.13	1,450,212	+0.32(+2.49%)
Apr 21, 2003	12.77	12.84	12.62	12.81	443,563	+0.04(+0.31%)
Apr 17, 2003	12.62	12.86	12.62	12.77	867,290	+0.04(+0.31%)
Apr 16, 2003	12.94	12.98	12.70	12.73	542,370	-0.06(-0.44%)
Apr 15, 2003	12.74	12.94	12.58	12.78	1,133,579	+0.00(+0.00%)
Apr 14, 2003	13.34	13.34	12.74	12.78	1,993,336	-0.74(-5.48%)
Apr 11, 2003	13.62	13.84	13.43	13.52	822,971	-0.16(-1.16%)
Apr 10, 2003	13.70	13.76	13.50	13.68	455,490	-0.02(-0.17%)
Apr 09, 2003	13.75	13.86	13.55	13.71	486,752	-0.03(-0.23%)
Apr 08, 2003	13.62	13.89	13.58	13.74	551,409	-0.06(-0.40%)
Apr 07, 2003	13.74	14.09	13.74	13.80	1,057,998	+0.25(+1.88%)
Apr 04, 2003	13.64	13.81	13.54	13.54	670,932	-0.06(-0.47%)
Apr 03, 2003	13.59	13.86	13.45	13.60	502,948	+0.05(+0.35%)
Apr 02, 2003	13.18	13.78	13.18	13.56	758,062	+0.57(+4.42%)
Apr 01, 2003	12.90	13.13	12.78	12.98	420,964	+0.16(+1.24%)
Mar 31, 2003	12.99	12.99	12.51	12.82	748,270	-0.37(-2.78%)
Mar 28, 2003	13.18	13.26	13.06	13.19	1,007,026	-0.11(-0.84%)
Mar 27, 2003	13.02	13.50	12.94	13.30	1,631,881	+0.25(+1.89%)
Mar 26, 2003	13.30	13.30	12.98	13.05	968,105	-0.41(-3.02%)
Mar 25, 2003	12.70	13.53	12.69	13.46	1,201,752	+0.76(+6.02%)
Mar 24, 2003	13.42	13.42	12.67	12.70	1,013,303	-1.07(-7.75%)
Mar 21, 2003	13.03	13.80	12.98	13.76	1,285,618	+0.74(+5.69%)
Mar 20, 2003	12.93	13.06	12.79	13.02	766,223	+0.10(+0.80%)
Mar 19, 2003	12.90	13.06	12.70	12.92	1,268,795	+0.22(+1.69%)
Mar 18, 2003	12.90	13.05	12.68	12.70	9,139,944	-0.17(-1.30%)
Mar 17, 2003	11.95	12.94	11.95	12.87	1,043,811	+0.84(+7.02%)
Mar 14, 2003	11.80	12.05	11.70	12.03	781,038	+0.29(+2.44%)
Mar 13, 2003	11.67	11.92	11.63	11.74	841,301	+0.26(+2.29%)
Mar 12, 2003	11.79	11.91	11.39	11.48	1,241,802	-0.45(-3.81%)
Mar 11, 2003	12.29	12.37	11.86	11.93	767,102	-0.41(-3.29%)
Mar 10, 2003	12.68	12.73	12.31	12.34	623,349	-0.39(-3.07%)
Mar 07, 2003	12.43	12.84	12.43	12.73	642,809	+0.30(+2.44%)
Mar 06, 2003	12.47	12.58	12.35	12.43	578,402	-0.07(-0.57%)
Mar 05, 2003	12.66	12.74	12.32	12.50	505,459	-0.16(-1.26%)
Mar 04, 2003	12.70	12.86	12.43	12.66	865,783	-0.16(-1.24%)
Mar 03, 2003	12.94	13.13	12.80	12.82	718,012	-0.12(-0.92%)
Feb 28, 2003	12.86	13.10	12.74	12.94	909,725	+0.19(+1.50%)
Feb 27, 2003	12.82	12.93	12.74	12.74	648,961	-0.07(-0.56%)
Feb 26, 2003	12.54	12.93	12.45	12.82	967,227	+0.27(+2.16%)
Feb 25, 2003	12.73	12.75	12.47	12.54	1,033,642	-0.25(-1.99%)
Feb 24, 2003	13.05	13.06	12.47	12.80	934,333	-0.25(-1.95%)
Feb 21, 2003	13.10	13.18	12.86	13.05	621,340	-0.02(-0.18%)
Feb 20, 2003	13.40	13.41	13.01	13.08	478,340	-0.33(-2.44%)
Feb 19, 2003	13.46	13.62	13.14	13.41	490,895	-0.04(-0.30%)
Feb 18, 2003	13.50	13.65	13.39	13.45	530,317	+0.05(+0.36%)
Feb 14, 2003	13.26	13.60	13.11	13.40	407,154	+0.14(+1.08%)
Feb 13, 2003	13.30	13.52	12.98	13.25	505,961	+0.00(+0.00%)
Feb 12, 2003	13.82	13.84	13.14	13.25	1,207,903	-0.56(-4.04%)
Feb 11, 2003	13.90	14.12	13.70	13.81	1,482,227	-0.02(-0.11%)
Feb 10, 2003	14.14	14.18	13.62	13.83	792,588	-0.37(-2.64%)
Feb 07, 2003	14.38	14.54	14.07	14.20	1,706,834	+0.62(+4.57%)
Feb 06, 2003	14.74	14.93	13.34	13.58	2,911,599	-0.77(-5.38%)
Feb 05, 2003	14.49	14.82	14.33	14.35	962,581	-0.10(-0.72%)
Feb 04, 2003	14.21	14.46	13.99	14.46	1,373,628	+0.09(+0.61%)

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.