Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.12	13.20	12.97	13.05	19,667,838	-0.14(-1.05%)
Apr 29, 2003	13.03	13.25	13.03	13.19	16,201,176	+0.16(+1.24%)
Apr 28, 2003	12.87	13.10	12.84	13.03	17,080,454	+0.29(+2.31%)
Apr 25, 2003	12.94	12.97	12.68	12.74	15,877,753	-0.16(-1.23%)
Apr 24, 2003	12.91	12.96	12.68	12.90	18,165,236	-0.03(-0.22%)
Apr 23, 2003	13.01	13.09	12.83	12.92	18,664,144	-0.13(-1.01%)
Apr 22, 2003	12.89	13.07	12.82	13.06	20,823,186	+0.10(+0.75%)
Apr 21, 2003	13.10	13.18	12.90	12.96	10,909,108	-0.09(-0.72%)
Apr 17, 2003	12.90	13.13	12.60	13.05	36,065,856	+0.16(+1.25%)
Apr 16, 2003	13.13	13.47	12.77	12.89	47,190,372	-0.85(-6.18%)
Apr 15, 2003	13.73	13.85	13.57	13.74	12,096,024	+0.04(+0.28%)
Apr 14, 2003	13.39	13.73	13.39	13.70	10,288,259	+0.32(+2.37%)
Apr 11, 2003	13.49	13.55	13.34	13.39	10,793,047	-0.00(-0.02%)
Apr 10, 2003	13.52	13.53	13.34	13.39	10,299,091	-0.07(-0.55%)
Apr 09, 2003	13.56	13.78	13.39	13.46	13,926,073	-0.06(-0.43%)
Apr 08, 2003	13.55	13.59	13.44	13.52	10,717,220	+0.05(+0.36%)
Apr 07, 2003	13.75	13.78	13.44	13.47	15,775,620	-0.06(-0.48%)
Apr 04, 2003	13.61	13.76	13.30	13.54	13,785,562	+0.23(+1.70%)
Apr 03, 2003	13.39	13.42	13.23	13.31	13,217,327	-0.08(-0.60%)
Apr 02, 2003	13.30	13.48	13.25	13.39	15,998,766	+0.34(+2.62%)
Apr 01, 2003	13.09	13.11	12.89	13.05	21,459,820	-0.03(-0.22%)
Mar 31, 2003	13.03	13.14	12.83	13.08	18,499,182	-0.08(-0.61%)
Mar 28, 2003	13.20	13.27	13.06	13.16	11,873,187	-0.04(-0.32%)
Mar 27, 2003	13.08	13.33	12.97	13.20	13,154,190	+0.04(+0.32%)
Mar 26, 2003	13.26	13.27	13.14	13.16	15,311,995	-0.09(-0.66%)
Mar 25, 2003	13.21	13.31	13.11	13.25	15,660,797	+0.03(+0.22%)
Mar 24, 2003	13.51	13.57	13.17	13.22	15,319,113	-0.43(-3.17%)
Mar 21, 2003	13.55	13.67	13.34	13.65	21,167,656	+0.23(+1.73%)
Mar 20, 2003	13.51	13.52	13.23	13.42	14,662,982	-0.09(-0.67%)
Mar 19, 2003	13.24	13.52	13.17	13.51	19,962,478	+0.27(+2.05%)
Mar 18, 2003	13.25	13.25	13.02	13.24	20,051,614	-0.01(-0.05%)
Mar 17, 2003	12.89	13.24	12.83	13.24	21,872,378	+0.35(+2.73%)
Mar 14, 2003	12.81	12.93	12.75	12.89	20,752,002	+0.15(+1.14%)
Mar 13, 2003	12.47	12.75	12.44	12.75	25,144,366	+0.45(+3.68%)
Mar 12, 2003	12.12	12.36	12.11	12.29	26,527,504	+0.13(+1.04%)
Mar 11, 2003	11.99	12.34	11.99	12.17	18,860,054	+0.19(+1.59%)
Mar 10, 2003	12.08	12.15	11.96	11.98	17,448,444	-0.20(-1.67%)
Mar 07, 2003	12.00	12.23	12.00	12.18	21,900,850	+0.05(+0.40%)
Mar 06, 2003	12.13	12.20	12.02	12.13	22,565,338	+0.00(+0.00%)
Mar 05, 2003	12.10	12.40	11.96	12.13	37,013,840	-0.27(-2.14%)
Mar 04, 2003	12.68	12.68	12.38	12.40	19,819,492	-0.27(-2.14%)
Mar 03, 2003	12.98	13.07	12.67	12.67	18,434,808	-0.33(-2.51%)
Feb 28, 2003	13.01	13.13	12.91	13.00	13,804,750	-0.01(-0.10%)
Feb 27, 2003	12.88	13.13	12.83	13.01	14,475,118	+0.17(+1.36%)
Feb 26, 2003	13.02	13.03	12.77	12.83	14,506,996	-0.21(-1.63%)
Feb 25, 2003	12.83	13.07	12.76	13.05	17,531,080	+0.18(+1.41%)
Feb 24, 2003	13.13	13.13	12.87	12.87	12,983,967	-0.26(-2.02%)
Feb 21, 2003	13.02	13.14	12.92	13.13	17,482,798	+0.19(+1.47%)
Feb 20, 2003	13.08	13.18	12.93	12.94	13,787,109	-0.20(-1.52%)
Feb 19, 2003	13.31	13.31	13.02	13.14	10,898,585	-0.14(-1.05%)
Feb 18, 2003	13.23	13.42	13.13	13.28	15,443,531	+0.10(+0.74%)
Feb 14, 2003	12.97	13.25	12.89	13.18	16,725,153	+0.26(+2.05%)
Feb 13, 2003	12.85	13.02	12.70	12.92	16,945,514	+0.08(+0.60%)
Feb 12, 2003	12.72	13.01	12.70	12.84	28,766,706	+0.24(+1.90%)
Feb 11, 2003	12.89	12.96	12.55	12.60	23,257,680	-0.34(-2.65%)
Feb 10, 2003	12.83	13.02	12.71	12.94	14,012,731	+0.17(+1.34%)
Feb 07, 2003	12.96	13.00	12.76	12.77	14,726,429	-0.12(-0.95%)
Feb 06, 2003	12.94	13.02	12.81	12.90	15,558,663	-0.05(-0.35%)
Feb 05, 2003	13.10	13.17	12.88	12.94	18,464,210	-0.09(-0.69%)
Feb 04, 2003	12.93	13.11	12.83	13.03	19,426,742	+0.06(+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.