Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.63	14.83	14.57	14.73	2,311,505	+0.00(+0.00%)
Apr 29, 2003	14.62	14.82	14.47	14.73	2,218,834	+0.22(+1.52%)
Apr 28, 2003	14.10	14.63	14.00	14.51	1,387,722	+0.49(+3.51%)
Apr 25, 2003	14.16	14.18	13.94	14.02	1,039,865	-0.23(-1.58%)
Apr 24, 2003	14.40	14.41	13.97	14.24	1,304,611	-0.17(-1.17%)
Apr 23, 2003	14.57	14.57	14.40	14.41	1,698,511	-0.11(-0.78%)
Apr 22, 2003	14.16	14.61	13.90	14.53	1,881,512	+0.37(+2.61%)
Apr 21, 2003	14.34	14.45	14.05	14.16	1,895,949	-0.11(-0.75%)
Apr 17, 2003	13.05	14.44	13.05	14.26	5,964,300	+1.94(+15.72%)
Apr 16, 2003	12.48	12.71	12.33	12.33	1,528,777	-0.05(-0.37%)
Apr 15, 2003	12.23	12.46	12.21	12.37	2,309,944	+0.14(+1.17%)
Apr 14, 2003	12.25	12.30	12.18	12.23	2,407,297	-0.02(-0.13%)
Apr 11, 2003	12.43	12.97	12.19	12.25	1,618,912	-0.07(-0.58%)
Apr 10, 2003	12.36	12.49	12.26	12.32	1,775,964	-0.05(-0.37%)
Apr 09, 2003	12.56	12.72	12.32	12.36	1,341,874	-0.19(-1.55%)
Apr 08, 2003	12.63	12.63	12.40	12.56	1,257,202	-0.10(-0.77%)
Apr 07, 2003	12.76	12.95	12.62	12.66	1,773,818	+0.14(+1.11%)
Apr 04, 2003	12.74	12.77	12.48	12.52	1,576,576	-0.22(-1.73%)
Apr 03, 2003	12.77	12.81	12.58	12.74	2,230,930	-0.02(-0.12%)
Apr 02, 2003	12.66	12.78	12.54	12.75	2,207,323	+0.24(+1.88%)
Apr 01, 2003	12.48	12.56	12.40	12.52	1,693,829	+0.10(+0.83%)
Mar 31, 2003	12.51	12.58	12.40	12.41	1,702,803	-0.24(-1.90%)
Mar 28, 2003	12.57	12.83	12.49	12.66	1,761,722	+0.01(+0.08%)
Mar 27, 2003	12.68	12.75	12.40	12.64	1,122,781	-0.04(-0.28%)
Mar 26, 2003	12.77	12.83	12.64	12.68	1,990,571	-0.13(-1.00%)
Mar 25, 2003	12.62	12.82	12.56	12.81	1,447,031	+0.18(+1.46%)
Mar 24, 2003	13.08	13.10	12.57	12.62	1,359,628	-0.67(-5.05%)
Mar 21, 2003	12.92	13.30	12.84	13.30	2,671,458	+0.43(+3.35%)
Mar 20, 2003	12.99	13.03	12.63	12.87	1,805,619	-0.16(-1.26%)
Mar 19, 2003	13.01	13.12	12.85	13.03	1,163,361	-0.03(-0.20%)
Mar 18, 2003	12.95	13.12	12.79	13.06	1,648,566	+0.10(+0.79%)
Mar 17, 2003	12.30	12.97	12.15	12.95	2,108,409	+0.62(+5.03%)
Mar 14, 2003	12.42	12.50	12.19	12.33	2,358,328	-0.08(-0.66%)
Mar 13, 2003	12.30	12.44	12.09	12.41	2,120,505	+0.45(+3.73%)
Mar 12, 2003	12.01	12.17	11.71	11.97	1,928,725	-0.03(-0.21%)
Mar 11, 2003	12.30	12.47	11.97	11.99	1,406,646	-0.20(-1.64%)
Mar 10, 2003	12.61	12.61	12.18	12.19	1,195,942	-0.47(-3.72%)
Mar 07, 2003	12.48	12.84	12.34	12.67	1,566,821	+0.11(+0.86%)
Mar 06, 2003	12.79	12.83	12.51	12.56	1,120,245	-0.24(-1.88%)
Mar 05, 2003	12.61	12.85	12.57	12.80	1,136,242	+0.19(+1.50%)
Mar 04, 2003	13.03	13.03	12.56	12.61	1,286,662	-0.42(-3.23%)
Mar 03, 2003	13.26	13.34	12.99	13.03	1,067,959	-0.05(-0.39%)
Feb 28, 2003	13.10	13.33	13.05	13.08	979,580	-0.03(-0.23%)
Feb 27, 2003	12.93	13.17	12.78	13.11	1,149,314	+0.18(+1.43%)
Feb 26, 2003	13.13	13.15	12.88	12.93	909,540	-0.21(-1.60%)
Feb 25, 2003	13.08	13.17	12.76	13.14	831,892	+0.06(+0.47%)
Feb 24, 2003	13.40	13.41	13.08	13.08	1,026,598	-0.35(-2.63%)
Feb 21, 2003	13.25	13.44	12.98	13.43	798,725	+0.24(+1.79%)
Feb 20, 2003	13.29	13.32	13.13	13.19	846,524	-0.07(-0.54%)
Feb 19, 2003	13.44	13.44	13.12	13.27	791,897	-0.21(-1.52%)
Feb 18, 2003	12.99	13.52	12.97	13.47	1,756,065	+0.53(+4.12%)
Feb 14, 2003	12.67	12.96	12.63	12.94	1,592,964	+0.27(+2.10%)
Feb 13, 2003	12.67	12.75	12.46	12.67	1,449,958	+0.04(+0.28%)
Feb 12, 2003	12.76	12.87	12.58	12.63	1,519,412	-0.13(-1.04%)
Feb 11, 2003	13.02	13.19	12.71	12.77	2,012,812	-0.22(-1.70%)
Feb 10, 2003	12.92	13.04	12.77	12.99	1,294,856	+0.12(+0.92%)
Feb 07, 2003	13.08	13.19	12.82	12.87	1,004,162	-0.14(-1.10%)
Feb 06, 2003	13.07	13.23	12.93	13.01	2,072,316	-0.14(-1.05%)
Feb 05, 2003	13.17	13.48	13.05	13.15	1,466,541	+0.09(+0.71%)
Feb 04, 2003	13.12	13.12	12.77	13.06	2,009,105	-0.16(-1.24%)

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.