Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.86	15.22	14.74	15.01	25,757,022	+0.18(+1.22%)
Apr 29, 2003	14.99	15.01	14.57	14.83	15,235,092	-0.06(-0.43%)
Apr 28, 2003	14.60	14.99	14.57	14.89	15,884,634	+0.41(+2.86%)
Apr 25, 2003	14.58	14.68	14.40	14.48	15,703,569	-0.10(-0.66%)
Apr 24, 2003	14.46	14.72	14.33	14.57	22,956,620	+0.11(+0.75%)
Apr 23, 2003	13.73	14.55	13.73	14.47	30,837,794	+0.82(+6.00%)
Apr 22, 2003	13.35	13.65	13.25	13.65	20,003,546	+0.33(+2.47%)
Apr 21, 2003	13.53	13.57	13.21	13.32	14,032,145	-0.18(-1.37%)
Apr 17, 2003	13.28	13.58	13.17	13.50	18,735,844	+0.12(+0.90%)
Apr 16, 2003	13.73	13.77	13.29	13.38	18,697,986	-0.49(-3.50%)
Apr 15, 2003	13.94	14.01	13.74	13.87	13,684,710	-0.07(-0.52%)
Apr 14, 2003	13.77	13.94	13.62	13.94	14,804,721	+0.30(+2.18%)
Apr 11, 2003	13.89	13.98	13.57	13.64	15,491,870	-0.11(-0.79%)
Apr 10, 2003	13.57	13.75	13.34	13.75	15,176,564	+0.18(+1.33%)
Apr 09, 2003	13.85	14.15	13.47	13.57	18,146,324	-0.27(-1.97%)
Apr 08, 2003	14.05	14.05	13.75	13.84	21,242,108	-0.36(-2.54%)
Apr 07, 2003	14.62	14.68	14.16	14.21	18,852,652	-0.20(-1.39%)
Apr 04, 2003	14.51	14.59	14.29	14.41	17,046,736	-0.08(-0.58%)
Apr 03, 2003	14.54	14.79	14.46	14.49	23,498,320	-0.56(-3.71%)
Apr 02, 2003	14.80	15.15	14.78	15.05	16,140,914	+0.57(+3.97%)
Apr 01, 2003	14.19	14.60	14.19	14.47	15,572,565	+0.28(+1.98%)
Mar 31, 2003	14.23	14.45	14.13	14.19	15,882,642	-0.32(-2.21%)
Mar 28, 2003	14.58	14.80	14.37	14.51	12,824,465	-0.06(-0.41%)
Mar 27, 2003	14.41	14.86	14.34	14.57	17,237,016	+0.09(+0.64%)
Mar 26, 2003	14.56	14.67	14.28	14.48	15,483,402	-0.08(-0.55%)
Mar 25, 2003	14.47	14.66	14.31	14.56	12,706,163	+0.17(+1.17%)
Mar 24, 2003	14.78	14.84	14.33	14.39	14,170,621	-0.67(-4.48%)
Mar 21, 2003	14.68	15.16	14.55	15.07	20,483,230	+0.51(+3.53%)
Mar 20, 2003	14.64	14.69	14.35	14.55	13,271,025	-0.09(-0.60%)
Mar 19, 2003	14.47	14.66	14.25	14.64	13,568,400	+0.23(+1.59%)
Mar 18, 2003	14.53	14.55	14.17	14.41	15,869,940	-0.04(-0.28%)
Mar 17, 2003	13.93	14.53	13.82	14.45	22,941,926	+0.38(+2.71%)
Mar 14, 2003	14.00	14.27	13.89	14.07	16,159,095	+0.12(+0.86%)
Mar 13, 2003	13.71	13.97	13.49	13.95	20,453,842	+0.51(+3.82%)
Mar 12, 2003	13.08	13.49	12.95	13.44	19,557,734	+0.43(+3.27%)
Mar 11, 2003	13.17	13.28	12.87	13.01	26,106,698	-0.14(-1.04%)
Mar 10, 2003	13.68	13.68	12.99	13.15	16,483,866	-0.53(-3.85%)
Mar 07, 2003	13.41	13.72	13.13	13.68	18,650,416	+0.26(+1.98%)
Mar 06, 2003	13.75	13.77	13.34	13.41	17,737,622	-0.49(-3.55%)
Mar 05, 2003	13.85	14.01	13.72	13.90	14,781,808	+0.09(+0.64%)
Mar 04, 2003	13.98	14.08	13.81	13.82	12,715,129	-0.16(-1.15%)
Mar 03, 2003	13.89	14.26	13.86	13.98	12,375,166	+0.09(+0.67%)
Feb 28, 2003	14.17	14.23	13.75	13.88	17,356,564	-0.11(-0.78%)
Feb 27, 2003	14.04	14.31	13.83	13.99	14,342,719	-0.05(-0.37%)
Feb 26, 2003	14.21	14.33	14.01	14.04	13,216,482	-0.24(-1.71%)
Feb 25, 2003	14.06	14.36	13.83	14.29	17,931,638	+0.06(+0.39%)
Feb 24, 2003	14.31	14.31	14.03	14.23	16,165,571	-0.08(-0.53%)
Feb 21, 2003	14.25	14.55	13.96	14.31	32,785,422	+0.35(+2.53%)
Feb 20, 2003	14.58	14.88	13.75	13.96	36,900,348	-0.74(-5.03%)
Feb 19, 2003	15.02	15.02	14.46	14.70	17,738,618	-0.52(-3.43%)
Feb 18, 2003	15.00	15.25	14.96	15.22	11,172,716	+0.22(+1.50%)
Feb 14, 2003	14.62	15.04	14.49	14.99	11,440,453	+0.41(+2.84%)
Feb 13, 2003	14.27	14.73	14.13	14.58	16,871,400	+0.12(+0.81%)
Feb 12, 2003	14.76	14.83	14.45	14.46	14,112,092	-0.37(-2.46%)
Feb 11, 2003	15.02	15.02	14.66	14.83	13,978,099	-0.16(-1.10%)
Feb 10, 2003	14.93	15.22	14.73	14.99	15,743,917	+0.06(+0.43%)
Feb 07, 2003	15.31	15.42	14.92	14.93	22,246,558	-0.34(-2.21%)
Feb 06, 2003	15.38	15.47	15.05	15.27	18,822,516	-0.19(-1.25%)
Feb 05, 2003	15.53	15.85	15.32	15.46	19,435,446	-0.06(-0.39%)
Feb 04, 2003	15.58	15.64	15.29	15.52	17,985,932	-0.03(-0.21%)

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.