Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.74	13.76	13.50	13.56	659,951	-0.24(-1.75%)
Apr 29, 2003	13.77	14.03	13.72	13.81	698,003	+0.08(+0.55%)
Apr 28, 2003	13.25	13.74	13.20	13.73	804,606	+0.48(+3.64%)
Apr 25, 2003	13.34	13.56	13.14	13.25	604,471	-0.20(-1.49%)
Apr 24, 2003	13.22	13.63	13.17	13.45	682,898	+0.06(+0.41%)
Apr 23, 2003	13.37	13.44	13.08	13.39	540,858	+0.07(+0.52%)
Apr 22, 2003	13.00	13.35	12.94	13.32	774,106	+0.31(+2.38%)
Apr 21, 2003	13.11	13.13	12.90	13.01	799,523	+0.00(+0.00%)
Apr 17, 2003	12.70	13.05	12.53	13.01	1,608,196	+0.41(+3.28%)
Apr 16, 2003	13.01	13.15	12.52	12.60	916,873	-0.54(-4.09%)
Apr 15, 2003	13.01	13.14	12.81	13.14	849,919	+0.27(+2.09%)
Apr 14, 2003	12.81	12.89	12.68	12.87	704,829	+0.13(+1.03%)
Apr 11, 2003	12.94	13.15	12.62	12.74	973,079	-0.09(-0.70%)
Apr 10, 2003	12.74	12.97	12.22	12.83	1,550,392	+0.08(+0.65%)
Apr 09, 2003	13.20	13.25	12.72	12.74	1,067,773	-0.48(-3.59%)
Apr 08, 2003	13.21	13.27	12.92	13.22	661,258	+0.01(+0.05%)
Apr 07, 2003	13.32	13.54	13.15	13.21	715,431	+0.15(+1.16%)
Apr 04, 2003	13.08	13.22	12.90	13.06	802,282	-0.01(-0.05%)
Apr 03, 2003	13.31	13.31	13.01	13.07	1,794,533	-0.23(-1.76%)
Apr 02, 2003	13.15	13.48	13.15	13.30	985,570	+0.29(+2.22%)
Apr 01, 2003	13.08	13.08	12.79	13.01	1,182,074	-0.06(-0.47%)
Mar 31, 2003	13.14	13.25	12.74	13.08	476,954	-0.07(-0.52%)
Mar 28, 2003	13.30	13.44	13.08	13.14	792,987	-0.14(-1.09%)
Mar 27, 2003	13.15	13.39	13.12	13.29	1,164,936	-0.09(-0.67%)
Mar 26, 2003	13.22	13.43	13.10	13.38	1,145,910	+0.20(+1.51%)
Mar 25, 2003	12.78	13.28	12.74	13.18	1,370,299	+0.54(+4.25%)
Mar 24, 2003	13.53	13.53	12.64	12.64	1,660,771	-0.99(-7.27%)
Mar 21, 2003	12.91	13.77	12.91	13.63	2,817,865	+0.72(+5.60%)
Mar 20, 2003	12.28	12.98	12.08	12.91	1,860,325	+0.80(+6.59%)
Mar 19, 2003	12.26	12.35	11.97	12.11	869,091	-0.13(-1.07%)
Mar 18, 2003	12.09	12.29	11.97	12.24	489,880	+0.15(+1.25%)
Mar 17, 2003	11.60	12.18	11.54	12.09	680,575	+0.42(+3.60%)
Mar 14, 2003	11.31	11.84	11.31	11.67	1,089,123	+0.39(+3.48%)
Mar 13, 2003	11.15	11.37	11.15	11.28	762,633	+0.30(+2.70%)
Mar 12, 2003	11.02	11.07	10.94	10.98	819,710	-0.03(-0.31%)
Mar 11, 2003	11.08	11.22	10.98	11.02	949,551	-0.07(-0.62%)
Mar 10, 2003	11.20	11.20	10.97	11.09	561,336	-0.14(-1.23%)
Mar 07, 2003	11.09	11.24	10.96	11.22	1,354,178	+0.04(+0.37%)
Mar 06, 2003	11.29	11.29	10.95	11.18	1,915,660	-0.21(-1.87%)
Mar 05, 2003	11.64	11.64	11.25	11.40	855,438	-0.28(-2.36%)
Mar 04, 2003	11.93	11.97	11.64	11.67	773,816	-0.26(-2.19%)
Mar 03, 2003	12.19	12.27	11.88	11.93	517,039	-0.21(-1.70%)
Feb 28, 2003	11.93	12.15	11.86	12.14	653,125	+0.32(+2.74%)
Feb 27, 2003	11.57	11.88	11.51	11.82	614,637	+0.23(+2.02%)
Feb 26, 2003	11.46	11.70	11.46	11.58	258,664	+0.01(+0.12%)
Feb 25, 2003	11.60	11.62	11.45	11.57	1,017,667	-0.14(-1.18%)
Feb 24, 2003	12.02	12.08	11.67	11.71	785,725	-0.32(-2.63%)
Feb 21, 2003	11.85	12.06	11.77	12.02	1,263,842	+0.14(+1.16%)
Feb 20, 2003	11.71	11.93	11.71	11.88	563,514	+0.18(+1.53%)
Feb 19, 2003	12.06	12.12	11.68	11.71	1,156,512	-0.35(-2.91%)
Feb 18, 2003	11.58	12.19	11.58	12.06	723,564	+0.61(+5.36%)
Feb 14, 2003	11.24	11.52	11.09	11.44	586,171	+0.14(+1.22%)
Feb 13, 2003	11.39	11.39	11.06	11.31	995,010	-0.09(-0.79%)
Feb 12, 2003	11.64	11.64	11.35	11.40	1,523,087	-0.25(-2.13%)
Feb 11, 2003	11.53	11.77	11.53	11.64	973,225	+0.11(+0.95%)
Feb 10, 2003	11.74	11.77	11.43	11.53	836,993	-0.21(-1.76%)
Feb 07, 2003	11.77	11.90	11.71	11.74	469,111	-0.10(-0.81%)
Feb 06, 2003	11.88	12.06	11.77	11.84	403,755	-0.14(-1.21%)
Feb 05, 2003	12.27	12.27	11.98	11.98	1,039,016	-0.12(-0.97%)
Feb 04, 2003	11.88	12.26	11.86	12.10	1,209,233	+0.05(+0.40%)

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.