Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.04	14.05	13.04	13.79	12,138,351	+0.93(+7.26%)
Apr 29, 2003	12.75	12.94	12.69	12.85	7,393,154	+0.17(+1.34%)
Apr 28, 2003	12.89	12.89	12.68	12.68	4,242,812	-0.17(-1.32%)
Apr 25, 2003	12.79	12.94	12.72	12.85	1,830,842	-0.04(-0.33%)
Apr 24, 2003	13.04	13.13	12.89	12.89	1,459,299	-0.21(-1.62%)
Apr 23, 2003	13.11	13.18	13.04	13.11	2,073,902	+0.06(+0.49%)
Apr 22, 2003	12.87	13.15	12.77	13.04	2,055,985	+0.17(+1.35%)
Apr 21, 2003	12.94	12.96	12.85	12.87	603,051	-0.07(-0.52%)
Apr 17, 2003	12.98	12.98	12.74	12.94	1,210,581	+0.00(+0.00%)
Apr 16, 2003	12.70	12.97	12.70	12.94	3,639,525	+0.25(+2.01%)
Apr 15, 2003	12.72	12.73	12.61	12.68	2,027,459	-0.03(-0.27%)
Apr 14, 2003	12.53	12.72	12.50	12.72	1,122,410	+0.19(+1.49%)
Apr 11, 2003	12.43	12.60	12.32	12.53	6,039,471	+0.10(+0.82%)
Apr 10, 2003	12.36	12.48	12.26	12.43	1,144,100	+0.07(+0.55%)
Apr 09, 2003	12.60	12.64	12.30	12.36	2,314,604	-0.17(-1.39%)
Apr 08, 2003	12.43	12.56	12.31	12.53	1,240,050	+0.00(+0.00%)
Apr 07, 2003	12.92	12.92	12.53	12.53	1,508,099	-0.16(-1.24%)
Apr 04, 2003	12.68	12.72	12.48	12.69	1,811,275	+0.19(+1.49%)
Apr 03, 2003	12.77	12.77	12.46	12.50	2,364,111	-0.21(-1.67%)
Apr 02, 2003	12.73	12.77	12.66	12.72	4,014,605	+0.20(+1.63%)
Apr 01, 2003	12.94	12.94	12.39	12.51	4,108,905	-0.36(-2.83%)
Mar 31, 2003	12.87	12.98	12.78	12.88	2,607,878	-0.27(-2.06%)
Mar 28, 2003	12.81	13.15	12.75	13.15	3,066,414	+0.24(+1.87%)
Mar 27, 2003	12.85	13.03	12.81	12.91	2,340,772	+0.03(+0.26%)
Mar 26, 2003	12.70	13.03	12.70	12.87	1,483,817	+0.13(+1.00%)
Mar 25, 2003	12.75	12.88	12.64	12.75	1,776,855	-0.00(-0.03%)
Mar 24, 2003	13.00	13.00	12.61	12.75	1,339,773	-0.36(-2.72%)
Mar 21, 2003	13.00	13.17	12.90	13.11	1,636,348	+0.30(+2.32%)
Mar 20, 2003	12.67	12.92	12.60	12.81	2,464,541	+0.10(+0.80%)
Mar 19, 2003	12.51	12.73	12.49	12.71	1,662,045	+0.15(+1.22%)
Mar 18, 2003	12.53	12.72	12.49	12.56	2,312,953	-0.00(-0.03%)
Mar 17, 2003	12.03	12.60	11.99	12.56	3,096,119	+0.50(+4.19%)
Mar 14, 2003	11.95	12.11	11.88	12.06	1,613,716	+0.11(+0.96%)
Mar 13, 2003	11.77	11.94	11.73	11.94	1,357,926	+0.28(+2.44%)
Mar 12, 2003	11.50	11.71	11.45	11.66	2,161,837	+0.19(+1.66%)
Mar 11, 2003	11.71	11.76	11.45	11.47	2,191,306	-0.22(-1.92%)
Mar 10, 2003	11.75	11.80	11.62	11.69	1,695,286	-0.17(-1.40%)
Mar 07, 2003	11.62	11.98	11.56	11.86	1,708,488	+0.11(+0.90%)
Mar 06, 2003	11.88	11.94	11.66	11.75	2,924,492	-0.17(-1.39%)
Mar 05, 2003	11.91	11.99	11.75	11.92	3,097,769	-0.05(-0.39%)
Mar 04, 2003	11.98	12.05	11.92	11.96	3,241,341	-0.22(-1.84%)
Mar 03, 2003	12.00	12.30	11.95	12.19	4,714,078	+0.29(+2.42%)
Feb 28, 2003	12.11	12.14	11.88	11.90	2,872,155	-0.26(-2.13%)
Feb 27, 2003	12.17	12.26	12.09	12.16	1,447,275	+0.00(+0.00%)
Feb 26, 2003	12.15	12.28	12.10	12.16	2,134,961	+0.01(+0.10%)
Feb 25, 2003	12.22	12.22	12.01	12.14	1,523,423	-0.10(-0.80%)
Feb 24, 2003	12.07	12.34	12.07	12.24	2,361,282	+0.07(+0.56%)
Feb 21, 2003	12.17	12.25	12.10	12.17	1,510,457	-0.01(-0.07%)
Feb 20, 2003	12.22	12.30	12.13	12.18	1,377,257	-0.05(-0.38%)
Feb 19, 2003	12.38	12.42	12.16	12.23	1,117,460	-0.11(-0.93%)
Feb 18, 2003	12.36	12.43	12.24	12.34	2,140,855	-0.01(-0.10%)
Feb 14, 2003	12.28	12.36	12.20	12.36	1,702,594	+0.02(+0.14%)
Feb 13, 2003	12.43	12.66	12.25	12.34	2,679,311	-0.03(-0.27%)
Feb 12, 2003	12.31	12.45	12.24	12.37	2,527,015	+0.03(+0.21%)
Feb 11, 2003	12.45	12.47	12.25	12.35	2,691,334	-0.10(-0.82%)
Feb 10, 2003	12.39	12.53	12.29	12.45	3,401,652	-0.01(-0.07%)
Feb 07, 2003	12.42	12.58	12.30	12.46	1,958,148	-0.06(-0.44%)
Feb 06, 2003	12.62	12.67	12.45	12.51	2,361,518	-0.13(-1.01%)
Feb 05, 2003	12.64	12.73	12.62	12.64	1,609,708	-0.04(-0.33%)
Feb 04, 2003	12.66	12.68	12.52	12.68	2,625,324	-0.10(-0.80%)

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.