Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.58	15.58	15.46	15.46	1,700	-0.22(-1.40%)
Apr 29, 2003	15.59	15.74	15.59	15.68	3,800	+0.38(+2.48%)
Apr 28, 2003	15.05	15.30	15.05	15.30	17,800	+0.47(+3.17%)
Apr 25, 2003	14.99	14.99	14.75	14.83	5,200	-0.18(-1.20%)
Apr 24, 2003	15.04	15.15	14.96	15.01	6,200	-0.02(-0.13%)
Apr 23, 2003	15.00	15.22	14.75	15.03	20,800	-1.06(-6.59%)
Apr 22, 2003	16.14	16.21	16.00	16.09	10,300	-0.30(-1.83%)
Apr 21, 2003	16.48	16.48	16.38	16.39	1,400	-0.07(-0.43%)
Apr 17, 2003	16.39	16.48	16.39	16.46	1,500	+0.26(+1.60%)
Apr 16, 2003	16.30	16.30	16.15	16.20	3,000	-0.46(-2.76%)
Apr 15, 2003	16.60	16.70	16.46	16.66	15,100	+0.41(+2.52%)
Apr 14, 2003	16.27	16.30	16.20	16.25	5,000	-0.14(-0.85%)
Apr 11, 2003	16.30	16.42	16.30	16.39	6,300	+0.09(+0.55%)
Apr 10, 2003	16.39	16.39	16.30	16.30	600	-0.20(-1.21%)
Apr 09, 2003	16.56	16.64	16.49	16.50	1,200	-0.02(-0.12%)
Apr 08, 2003	16.73	16.73	16.50	16.52	3,700	-0.31(-1.84%)
Apr 07, 2003	16.95	16.99	16.81	16.83	5,200	-0.02(-0.12%)
Apr 04, 2003	16.98	17.00	16.85	16.85	1,900	-0.14(-0.82%)
Apr 03, 2003	17.05	17.05	16.93	16.99	1,400	-0.06(-0.35%)
Apr 02, 2003	17.15	17.15	17.05	17.05	4,400	+0.15(+0.89%)
Apr 01, 2003	16.72	16.97	16.72	16.90	20,200	+0.20(+1.20%)
Mar 31, 2003	16.65	16.79	16.62	16.70	10,700	-0.29(-1.71%)
Mar 28, 2003	17.10	17.10	16.88	16.99	4,900	+0.24(+1.43%)
Mar 27, 2003	16.85	16.85	16.66	16.75	3,900	-0.04(-0.24%)
Mar 26, 2003	16.70	16.83	16.70	16.79	5,400	+0.14(+0.84%)
Mar 25, 2003	16.59	16.65	16.56	16.65	1,500	+0.61(+3.80%)
Mar 24, 2003	16.10	16.10	15.97	16.04	2,900	-0.30(-1.84%)
Mar 21, 2003	16.23	16.41	16.21	16.34	7,100	+0.08(+0.49%)
Mar 20, 2003	15.94	16.32	15.94	16.26	6,000	+0.38(+2.39%)
Mar 19, 2003	15.78	15.93	15.70	15.88	6,900	+0.74(+4.89%)
Mar 18, 2003	15.11	15.15	15.11	15.14	1,400	+0.21(+1.41%)
Mar 17, 2003	15.00	15.00	14.83	14.93	9,800	-0.18(-1.19%)
Mar 14, 2003	15.29	15.29	15.08	15.11	4,400	-0.22(-1.44%)
Mar 13, 2003	14.92	15.33	14.92	15.33	7,100	+0.36(+2.40%)
Mar 12, 2003	14.82	15.02	14.82	14.97	2,900	+0.23(+1.56%)
Mar 11, 2003	14.51	14.83	14.51	14.74	5,300	+0.32(+2.22%)
Mar 10, 2003	14.95	15.00	14.35	14.42	17,600	-0.53(-3.55%)
Mar 07, 2003	14.88	14.95	14.75	14.95	6,500	-0.11(-0.73%)
Mar 06, 2003	15.20	15.23	15.06	15.06	7,200	-1.04(-6.46%)
Mar 05, 2003	16.00	16.20	16.00	16.10	9,600	+0.19(+1.19%)
Mar 04, 2003	16.20	16.20	15.90	15.91	8,000	-0.52(-3.16%)
Mar 03, 2003	16.70	16.75	16.43	16.43	12,000	-0.22(-1.32%)
Feb 28, 2003	16.71	16.71	16.50	16.65	14,000	+0.63(+3.93%)
Feb 27, 2003	15.95	16.05	15.93	16.02	14,400	+0.18(+1.14%)
Feb 26, 2003	15.97	16.01	15.78	15.84	20,600	-0.13(-0.81%)
Feb 25, 2003	16.00	16.05	15.79	15.97	13,200	-0.20(-1.24%)
Feb 24, 2003	16.53	16.53	16.15	16.17	22,000	-0.35(-2.12%)
Feb 21, 2003	16.75	16.75	16.50	16.52	1,900	-0.31(-1.84%)
Feb 20, 2003	16.51	17.12	16.51	16.83	24,000	+0.34(+2.06%)
Feb 19, 2003	16.10	16.59	16.10	16.49	26,800	+0.37(+2.30%)
Feb 18, 2003	16.18	16.18	16.02	16.12	14,900	-0.43(-2.60%)
Feb 14, 2003	16.70	16.75	16.47	16.55	183,000	-1.12(-6.34%)
Feb 13, 2003	17.99	18.09	17.20	17.67	23,700	-0.59(-3.23%)
Feb 12, 2003	18.21	18.40	18.21	18.26	6,100	+0.07(+0.38%)
Feb 11, 2003	18.75	18.75	18.19	18.19	9,600	-0.61(-3.24%)
Feb 10, 2003	18.65	18.80	18.65	18.80	5,500	+0.20(+1.08%)
Feb 07, 2003	18.50	18.98	18.50	18.60	19,000	+0.15(+0.81%)
Feb 06, 2003	18.11	18.45	18.11	18.45	20,500	+0.66(+3.71%)
Feb 05, 2003	18.05	18.10	17.77	17.79	14,800	-0.17(-0.95%)
Feb 04, 2003	17.95	18.30	17.95	17.96	38,400	+0.08(+0.45%)

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.