Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.00	15.20	14.88	15.13	1,207,900	-0.12(-0.79%)
Apr 29, 2003	15.07	15.35	14.97	15.25	1,145,400	+0.11(+0.73%)
Apr 28, 2003	14.88	15.21	14.81	15.14	1,543,100	+0.26(+1.75%)
Apr 25, 2003	14.82	14.94	14.64	14.88	1,482,000	+0.01(+0.07%)
Apr 24, 2003	14.62	15.00	14.48	14.87	1,083,800	+0.05(+0.34%)
Apr 23, 2003	15.00	15.00	14.45	14.82	1,620,700	-0.18(-1.20%)
Apr 22, 2003	14.10	15.05	13.98	15.00	2,079,000	+0.81(+5.71%)
Apr 21, 2003	13.99	14.22	13.84	14.19	1,130,000	+0.18(+1.28%)
Apr 17, 2003	13.41	14.04	13.40	14.01	1,473,700	+0.68(+5.10%)
Apr 16, 2003	13.84	13.90	13.32	13.33	1,028,100	-0.37(-2.70%)
Apr 15, 2003	13.47	13.78	13.42	13.70	988,300	+0.16(+1.18%)
Apr 14, 2003	13.19	13.60	13.10	13.54	827,700	+0.39(+2.97%)
Apr 11, 2003	13.37	13.54	12.95	13.15	643,700	-0.10(-0.75%)
Apr 10, 2003	13.24	13.39	13.02	13.25	1,738,000	+0.08(+0.61%)
Apr 09, 2003	13.65	13.81	13.13	13.17	1,069,900	-0.55(-4.01%)
Apr 08, 2003	13.71	13.92	13.47	13.72	1,051,100	+0.14(+1.04%)
Apr 07, 2003	14.06	14.55	13.48	13.58	1,411,100	+0.08(+0.59%)
Apr 04, 2003	13.34	13.59	13.23	13.50	921,700	+0.21(+1.58%)
Apr 03, 2003	13.34	13.53	13.11	13.29	1,417,600	+0.03(+0.22%)
Apr 02, 2003	12.75	13.40	12.73	13.26	1,330,400	+0.70(+5.58%)
Apr 01, 2003	12.74	12.85	12.49	12.56	1,268,500	-0.04(-0.32%)
Mar 31, 2003	12.47	13.01	12.20	12.60	1,489,610	-0.06(-0.47%)
Mar 28, 2003	12.73	13.36	12.60	12.66	1,087,197	-0.31(-2.39%)
Mar 27, 2003	12.80	13.15	12.70	12.97	970,073	-0.08(-0.61%)
Mar 26, 2003	12.95	13.23	12.86	13.05	870,062	+0.02(+0.15%)
Mar 25, 2003	12.85	13.15	12.80	13.03	1,062,300	+0.23(+1.80%)
Mar 24, 2003	12.94	13.24	12.67	12.80	1,679,995	-0.75(-5.54%)
Mar 21, 2003	13.29	13.65	13.05	13.55	2,220,516	+0.55(+4.23%)
Mar 20, 2003	12.87	13.30	12.56	13.00	1,862,596	-0.05(-0.38%)
Mar 19, 2003	13.42	13.47	12.97	13.05	1,947,352	-0.36(-2.68%)
Mar 18, 2003	12.85	13.41	12.75	13.41	3,052,837	+0.56(+4.36%)
Mar 17, 2003	12.31	12.88	12.00	12.85	2,601,732	+0.49(+3.96%)
Mar 14, 2003	11.84	12.70	11.75	12.36	3,408,438	+0.56(+4.75%)
Mar 13, 2003	10.95	11.83	10.95	11.80	4,888,800	+0.85(+7.76%)
Mar 12, 2003	10.58	11.10	10.45	10.95	3,391,325	+0.23(+2.15%)
Mar 11, 2003	10.51	10.78	10.41	10.72	2,908,900	+0.19(+1.80%)
Mar 10, 2003	10.45	10.67	10.42	10.53	2,559,400	-0.09(-0.85%)
Mar 07, 2003	10.62	11.06	10.46	10.62	3,211,900	-0.43(-3.89%)
Mar 06, 2003	11.08	11.11	10.56	11.05	5,633,200	+0.00(+0.00%)
Mar 05, 2003	11.85	12.25	9.900	11.05	20,155,200	-3.20(-22.46%)
Mar 04, 2003	14.34	14.52	14.14	14.25	967,700	-0.15(-1.04%)
Mar 03, 2003	14.87	14.98	14.18	14.40	1,270,500	-0.55(-3.68%)
Feb 28, 2003	14.43	15.25	14.31	14.95	918,500	+0.51(+3.53%)
Feb 27, 2003	14.65	14.81	14.35	14.44	1,060,700	-0.15(-1.03%)
Feb 26, 2003	14.73	14.87	14.45	14.59	887,900	-0.24(-1.62%)
Feb 25, 2003	14.83	14.96	14.25	14.83	1,399,400	-0.01(-0.07%)
Feb 24, 2003	15.24	15.28	14.81	14.84	812,600	-0.29(-1.92%)
Feb 21, 2003	15.18	15.44	14.98	15.13	847,700	-0.03(-0.20%)
Feb 20, 2003	15.17	15.40	14.98	15.16	748,800	+0.09(+0.60%)
Feb 19, 2003	15.14	15.40	14.79	15.07	1,000,600	-0.12(-0.79%)
Feb 18, 2003	14.97	15.63	14.97	15.19	1,377,900	+0.28(+1.88%)
Feb 14, 2003	14.66	14.97	14.35	14.91	1,177,000	+0.33(+2.26%)
Feb 13, 2003	14.99	15.02	14.33	14.58	1,121,800	-0.31(-2.08%)
Feb 12, 2003	15.02	15.14	14.77	14.89	873,300	-0.13(-0.87%)
Feb 11, 2003	15.05	15.16	14.87	15.02	1,329,400	+0.01(+0.07%)
Feb 10, 2003	14.72	15.11	14.71	15.01	891,000	+0.31(+2.11%)
Feb 07, 2003	14.74	15.10	14.69	14.70	1,756,700	+0.00(+0.00%)
Feb 06, 2003	14.78	14.91	14.59	14.70	1,099,200	-0.10(-0.68%)
Feb 05, 2003	15.04	15.13	14.65	14.80	1,280,300	-0.08(-0.54%)
Feb 04, 2003	15.01	15.14	14.74	14.88	2,201,900	-0.34(-2.23%)

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.