Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.43	14.59	14.31	14.50	2,137,143	+0.01(+0.09%)
Apr 29, 2003	14.57	14.61	14.37	14.49	1,698,016	+0.06(+0.43%)
Apr 28, 2003	14.07	14.49	14.01	14.43	2,063,151	+0.34(+2.43%)
Apr 25, 2003	14.09	14.24	14.05	14.09	1,495,196	-0.01(-0.10%)
Apr 24, 2003	14.02	14.24	13.95	14.10	2,005,829	+0.23(+1.63%)
Apr 23, 2003	13.83	14.01	13.73	13.88	1,360,519	+0.07(+0.50%)
Apr 22, 2003	13.66	13.95	13.62	13.81	1,558,367	+0.09(+0.65%)
Apr 21, 2003	13.61	13.77	13.57	13.72	1,663,799	+0.14(+1.06%)
Apr 17, 2003	13.47	13.57	13.37	13.57	1,325,862	+0.10(+0.71%)
Apr 16, 2003	13.60	13.66	13.44	13.48	1,653,709	-0.05(-0.35%)
Apr 15, 2003	13.51	13.66	13.50	13.53	2,436,475	-0.05(-0.40%)
Apr 14, 2003	13.51	13.58	13.37	13.58	1,162,816	+0.25(+1.85%)
Apr 11, 2003	13.48	13.55	13.27	13.34	1,429,100	+0.05(+0.41%)
Apr 10, 2003	13.12	13.34	12.98	13.28	2,432,966	+0.23(+1.73%)
Apr 09, 2003	13.30	13.38	13.05	13.05	1,901,714	-0.23(-1.75%)
Apr 08, 2003	13.40	13.42	13.17	13.29	1,526,343	-0.03(-0.26%)
Apr 07, 2003	13.38	13.65	13.31	13.32	2,320,515	+0.33(+2.53%)
Apr 04, 2003	12.80	13.05	12.80	12.99	1,456,738	+0.25(+1.93%)
Apr 03, 2003	12.99	12.99	12.75	12.75	1,149,509	-0.30(-2.31%)
Apr 02, 2003	13.08	13.08	12.86	13.05	3,049,615	+0.25(+1.92%)
Apr 01, 2003	12.69	12.81	12.52	12.80	2,279,571	+0.11(+0.86%)
Mar 31, 2003	12.79	12.90	12.66	12.69	1,222,624	-0.34(-2.62%)
Mar 28, 2003	13.00	13.10	12.88	13.03	1,115,146	-0.03(-0.21%)
Mar 27, 2003	13.27	13.27	13.00	13.06	1,593,316	-0.21(-1.55%)
Mar 26, 2003	13.27	13.32	13.14	13.27	2,572,176	+0.00(+0.00%)
Mar 25, 2003	12.92	13.27	12.77	13.27	2,000,565	+0.14(+1.09%)
Mar 24, 2003	13.57	13.58	13.08	13.12	1,905,808	-0.50(-3.66%)
Mar 21, 2003	13.34	13.66	13.18	13.62	3,358,598	+0.50(+3.80%)
Mar 20, 2003	12.92	13.21	12.81	13.12	1,766,159	+0.14(+1.11%)
Mar 19, 2003	12.88	12.98	12.74	12.98	1,533,216	+0.05(+0.42%)
Mar 18, 2003	12.55	12.92	12.55	12.92	2,902,362	+0.08(+0.59%)
Mar 17, 2003	12.51	12.85	12.41	12.85	2,814,917	+0.26(+2.06%)
Mar 14, 2003	12.45	12.77	12.31	12.59	1,993,546	+0.14(+1.15%)
Mar 13, 2003	12.36	12.48	12.27	12.45	2,015,627	+0.34(+2.82%)
Mar 12, 2003	12.17	12.21	11.86	12.10	2,020,452	-0.03(-0.28%)
Mar 11, 2003	12.45	12.57	12.03	12.14	2,273,429	-0.30(-2.42%)
Mar 10, 2003	13.03	13.03	12.35	12.44	1,983,017	-0.59(-4.51%)
Mar 07, 2003	12.60	13.13	12.56	13.03	1,393,566	+0.27(+2.15%)
Mar 06, 2003	12.86	12.90	12.69	12.75	1,435,681	-0.16(-1.22%)
Mar 05, 2003	12.71	12.91	12.66	12.91	1,714,540	+0.18(+1.40%)
Mar 04, 2003	13.08	13.08	12.73	12.73	1,050,951	-0.36(-2.72%)
Mar 03, 2003	13.10	13.23	13.02	13.09	1,080,928	+0.05(+0.42%)
Feb 28, 2003	12.96	13.27	12.93	13.03	1,631,336	+0.08(+0.58%)
Feb 27, 2003	13.16	13.27	12.84	12.96	1,699,186	-0.21(-1.56%)
Feb 26, 2003	12.92	13.27	12.84	13.16	2,344,058	+0.26(+2.01%)
Feb 25, 2003	12.55	12.90	12.42	12.90	1,658,096	+0.30(+2.39%)
Feb 24, 2003	13.08	13.08	12.58	12.60	1,228,620	-0.52(-3.96%)
Feb 21, 2003	12.85	13.20	12.69	13.12	1,760,310	+0.36(+2.79%)
Feb 20, 2003	12.98	13.05	12.71	12.77	858,074	-0.09(-0.69%)
Feb 19, 2003	13.05	13.05	12.82	12.86	873,867	-0.23(-1.78%)
Feb 18, 2003	12.98	13.14	12.93	13.09	1,410,822	+0.34(+2.63%)
Feb 14, 2003	12.90	12.95	12.62	12.75	2,313,642	-0.19(-1.48%)
Feb 13, 2003	13.01	13.18	12.74	12.95	1,282,286	-0.09(-0.68%)
Feb 12, 2003	12.91	13.17	12.86	13.03	1,859,015	+0.16(+1.22%)
Feb 11, 2003	13.21	13.25	12.73	12.88	1,284,187	-0.34(-2.59%)
Feb 10, 2003	13.08	13.31	12.94	13.22	1,110,320	+0.12(+0.89%)
Feb 07, 2003	13.16	13.36	12.99	13.10	1,305,098	-0.05(-0.42%)
Feb 06, 2003	13.17	13.31	13.01	13.16	1,363,297	-0.13(-0.98%)
Feb 05, 2003	13.27	13.66	13.12	13.29	1,877,732	+0.16(+1.20%)
Feb 04, 2003	13.30	13.31	12.99	13.13	1,803,886	-0.30(-2.24%)

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.