Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.31	15.55	15.31	15.50	5,700	-0.08(-0.51%)
Apr 29, 2003	15.33	15.65	15.26	15.58	13,900	+0.32(+2.10%)
Apr 28, 2003	14.74	15.44	14.74	15.26	6,300	+0.64(+4.38%)
Apr 25, 2003	14.88	14.88	14.54	14.62	14,400	-0.17(-1.15%)
Apr 24, 2003	14.56	14.82	14.53	14.79	2,000	+0.13(+0.89%)
Apr 23, 2003	14.62	14.72	14.57	14.66	6,600	+0.07(+0.48%)
Apr 22, 2003	14.10	14.69	14.10	14.59	12,800	+0.39(+2.75%)
Apr 21, 2003	14.13	14.25	14.12	14.20	9,400	-0.11(-0.77%)
Apr 17, 2003	14.03	14.31	14.03	14.31	2,500	+0.47(+3.40%)
Apr 16, 2003	13.88	14.14	13.78	13.84	4,800	+0.28(+2.06%)
Apr 15, 2003	13.61	13.70	13.54	13.56	8,700	-0.14(-1.02%)
Apr 14, 2003	13.50	13.82	13.45	13.70	6,700	+0.20(+1.48%)
Apr 11, 2003	13.70	13.75	13.50	13.50	15,900	+0.13(+0.97%)
Apr 10, 2003	13.20	13.37	13.18	13.37	900	-0.05(-0.37%)
Apr 09, 2003	13.70	13.74	13.34	13.42	4,800	-0.46(-3.31%)
Apr 08, 2003	14.00	14.00	13.65	13.88	6,700	-0.24(-1.70%)
Apr 07, 2003	14.60	14.60	14.08	14.12	9,200	+0.20(+1.44%)
Apr 04, 2003	14.02	14.14	13.84	13.92	5,100	-0.09(-0.64%)
Apr 03, 2003	13.81	14.12	13.81	14.01	2,300	+0.04(+0.29%)
Apr 02, 2003	13.60	14.05	13.60	13.97	13,200	+0.63(+4.72%)
Apr 01, 2003	13.28	13.35	13.06	13.34	7,000	+0.04(+0.30%)
Mar 31, 2003	13.30	13.48	13.27	13.30	5,400	-0.15(-1.12%)
Mar 28, 2003	13.60	13.60	13.40	13.45	1,100	-0.42(-3.03%)
Mar 27, 2003	13.83	13.87	13.72	13.87	2,200	-0.05(-0.36%)
Mar 26, 2003	14.00	14.12	13.86	13.92	4,000	+0.04(+0.29%)
Mar 25, 2003	13.77	14.00	13.77	13.88	4,000	+0.09(+0.65%)
Mar 24, 2003	14.10	14.10	13.78	13.79	2,500	-0.52(-3.63%)
Mar 21, 2003	14.47	14.47	14.22	14.31	5,600	-0.04(-0.28%)
Mar 20, 2003	14.30	14.35	14.30	14.35	1,400	-0.05(-0.35%)
Mar 19, 2003	14.50	14.65	14.32	14.40	4,100	-0.01(-0.07%)
Mar 18, 2003	14.39	14.43	14.29	14.41	4,200	+0.19(+1.34%)
Mar 17, 2003	13.50	14.40	13.50	14.22	4,600	+0.60(+4.41%)
Mar 14, 2003	13.75	14.14	13.62	13.62	5,200	-0.02(-0.15%)
Mar 13, 2003	13.00	13.64	12.99	13.64	5,100	+0.82(+6.40%)
Mar 12, 2003	13.15	13.15	12.72	12.82	4,600	-0.51(-3.83%)
Mar 11, 2003	13.37	13.37	13.22	13.33	2,600	+0.03(+0.23%)
Mar 10, 2003	13.38	13.40	13.28	13.30	3,600	-0.10(-0.75%)
Mar 07, 2003	13.50	13.65	13.30	13.40	3,600	-0.39(-2.83%)
Mar 06, 2003	13.95	13.95	13.71	13.79	2,400	-0.14(-1.01%)
Mar 05, 2003	13.89	14.05	13.89	13.93	9,500	+0.07(+0.51%)
Mar 04, 2003	14.06	14.06	13.81	13.86	3,300	-0.08(-0.57%)
Mar 03, 2003	14.30	14.33	13.90	13.94	14,600	-0.18(-1.27%)
Feb 28, 2003	14.25	14.25	14.12	14.12	1,800	+0.14(+1.00%)
Feb 27, 2003	13.95	14.12	13.95	13.98	3,900	+0.16(+1.16%)
Feb 26, 2003	14.26	14.26	13.82	13.82	4,600	-0.45(-3.15%)
Feb 25, 2003	14.30	14.35	14.01	14.27	4,500	-0.49(-3.32%)
Feb 24, 2003	14.73	14.96	14.70	14.76	4,300	-0.14(-0.94%)
Feb 21, 2003	14.63	14.95	14.42	14.90	8,900	+0.27(+1.85%)
Feb 20, 2003	14.68	14.70	14.55	14.63	5,500	+0.03(+0.21%)
Feb 19, 2003	14.59	14.65	14.59	14.60	6,900	+0.05(+0.34%)
Feb 18, 2003	13.85	14.55	13.85	14.55	16,500	+0.85(+6.20%)
Feb 14, 2003	13.70	13.81	13.60	13.70	5,100	-0.30(-2.14%)
Feb 13, 2003	14.10	14.13	13.84	14.00	15,900	-0.07(-0.50%)
Feb 12, 2003	14.26	14.32	14.07	14.07	4,500	-0.09(-0.64%)
Feb 11, 2003	14.07	14.18	13.90	14.16	9,800	+0.44(+3.21%)
Feb 10, 2003	13.50	13.90	13.50	13.72	7,400	+0.27(+2.01%)
Feb 07, 2003	13.94	13.94	13.39	13.45	2,900	-0.45(-3.24%)
Feb 06, 2003	13.98	14.06	13.90	13.90	2,800	+0.04(+0.29%)
Feb 05, 2003	14.08	14.25	13.86	13.86	11,500	+0.06(+0.43%)
Feb 04, 2003	14.00	14.10	13.60	13.80	7,100	-0.48(-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.