Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.62	14.63	14.44	14.44	725,053	+0.20(+1.43%)
Apr 29, 2003	14.33	14.38	14.09	14.24	766,917	-0.17(-1.21%)
Apr 28, 2003	14.22	14.43	14.21	14.41	506,142	+0.37(+2.65%)
Apr 25, 2003	14.07	14.09	14.00	14.04	511,956	-0.05(-0.39%)
Apr 24, 2003	14.13	14.16	13.99	14.09	627,081	-0.12(-0.87%)
Apr 23, 2003	14.29	14.29	14.08	14.22	1,510,140	-0.37(-2.52%)
Apr 22, 2003	14.33	14.60	14.30	14.58	559,052	+0.12(+0.82%)
Apr 21, 2003	14.51	14.51	14.40	14.47	391,307	-0.08(-0.54%)
Apr 17, 2003	14.47	14.54	14.42	14.54	842,940	+0.15(+1.07%)
Apr 16, 2003	14.52	14.52	14.35	14.39	573,588	-0.16(-1.12%)
Apr 15, 2003	14.46	14.56	14.42	14.55	850,789	+0.13(+0.92%)
Apr 14, 2003	14.29	14.42	14.27	14.42	354,677	+0.18(+1.29%)
Apr 11, 2003	14.33	14.41	14.19	14.24	547,714	+0.03(+0.21%)
Apr 10, 2003	14.21	14.29	14.15	14.21	618,795	+0.04(+0.29%)
Apr 09, 2003	14.27	14.36	14.13	14.16	1,368,705	+0.02(+0.16%)
Apr 08, 2003	14.13	14.18	14.02	14.14	1,315,504	+0.16(+1.15%)
Apr 07, 2003	14.22	14.23	13.98	13.98	963,007	+0.06(+0.46%)
Apr 04, 2003	13.90	13.97	13.85	13.92	1,062,142	+0.23(+1.68%)
Apr 03, 2003	13.74	13.78	13.65	13.69	1,016,063	-0.40(-2.85%)
Apr 02, 2003	13.97	14.15	13.95	14.09	926,376	+0.24(+1.72%)
Apr 01, 2003	13.76	13.87	13.76	13.85	791,918	+0.22(+1.62%)
Mar 31, 2003	13.67	13.72	13.58	13.63	1,231,777	-0.10(-0.75%)
Mar 28, 2003	13.76	13.81	13.72	13.73	1,327,132	+0.08(+0.60%)
Mar 27, 2003	13.52	13.70	13.51	13.65	971,147	-0.00(-0.03%)
Mar 26, 2003	13.62	13.71	13.60	13.66	1,794,464	+0.28(+2.09%)
Mar 25, 2003	13.35	13.49	13.27	13.38	1,552,585	+0.44(+3.42%)
Mar 24, 2003	13.14	13.26	12.93	12.93	1,317,248	-0.89(-6.47%)
Mar 21, 2003	13.62	13.85	13.59	13.83	1,021,732	+0.47(+3.54%)
Mar 20, 2003	13.30	13.42	13.25	13.36	895,269	+0.01(+0.10%)
Mar 19, 2003	13.23	13.36	13.20	13.34	504,107	+0.18(+1.36%)
Mar 18, 2003	13.26	13.30	13.03	13.16	1,057,490	+0.11(+0.88%)
Mar 17, 2003	12.52	13.12	12.49	13.05	1,135,403	+0.45(+3.55%)
Mar 14, 2003	12.51	12.68	12.41	12.60	749,037	-0.10(-0.81%)
Mar 13, 2003	12.39	12.70	12.35	12.70	1,052,548	+0.56(+4.63%)
Mar 12, 2003	12.17	12.20	11.99	12.14	1,811,034	-0.30(-2.43%)
Mar 11, 2003	12.39	12.53	12.36	12.45	1,122,321	+0.10(+0.82%)
Mar 10, 2003	12.40	12.48	12.32	12.34	1,512,175	-0.38(-3.01%)
Mar 07, 2003	12.63	12.83	12.61	12.73	1,828,332	-0.32(-2.46%)
Mar 06, 2003	13.07	13.23	13.02	13.05	854,278	-0.10(-0.75%)
Mar 05, 2003	13.12	13.17	13.06	13.15	1,460,863	+0.12(+0.90%)
Mar 04, 2003	13.25	13.28	13.03	13.03	1,608,403	+0.08(+0.58%)
Mar 03, 2003	13.04	13.08	12.88	12.95	591,758	-0.04(-0.33%)
Feb 28, 2003	13.03	13.07	12.90	13.00	1,021,877	+0.20(+1.54%)
Feb 27, 2003	12.75	12.86	12.61	12.80	487,390	+0.13(+1.03%)
Feb 26, 2003	12.78	12.84	12.67	12.67	721,564	-0.12(-0.93%)
Feb 25, 2003	12.72	12.80	12.60	12.79	809,071	-0.12(-0.91%)
Feb 24, 2003	13.07	13.07	12.87	12.91	589,142	-0.13(-1.02%)
Feb 21, 2003	12.87	13.06	12.83	13.04	1,195,291	+0.30(+2.36%)
Feb 20, 2003	12.89	12.91	12.72	12.74	587,398	+0.02(+0.14%)
Feb 19, 2003	12.93	12.94	12.69	12.72	777,092	-0.30(-2.31%)
Feb 18, 2003	13.06	13.19	12.95	13.02	1,421,035	+0.10(+0.78%)
Feb 14, 2003	12.78	13.12	12.77	12.92	973,909	+0.33(+2.66%)
Feb 13, 2003	12.52	12.59	12.35	12.58	1,146,741	+0.30(+2.43%)
Feb 12, 2003	12.21	12.31	12.12	12.29	1,168,836	+0.01(+0.06%)
Feb 11, 2003	12.31	12.38	12.26	12.28	505,851	+0.04(+0.34%)
Feb 10, 2003	12.18	12.28	12.11	12.24	770,405	-0.14(-1.15%)
Feb 07, 2003	12.47	12.47	12.29	12.38	371,829	-0.04(-0.35%)
Feb 06, 2003	12.54	12.61	12.36	12.42	687,696	-0.30(-2.33%)
Feb 05, 2003	12.73	12.84	12.68	12.72	609,056	+0.06(+0.51%)
Feb 04, 2003	12.76	12.76	12.58	12.66	652,664	-0.28(-2.14%)

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.