Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.99	20.09	19.79	20.04	16,448,977	-0.09(-0.42%)
Apr 29, 2003	20.09	20.49	20.04	20.13	15,348,412	+0.24(+1.22%)
Apr 28, 2003	19.59	19.95	19.59	19.89	9,795,482	+0.31(+1.60%)
Apr 25, 2003	19.70	19.83	19.52	19.57	9,668,332	-0.13(-0.65%)
Apr 24, 2003	19.54	19.85	19.54	19.70	11,111,894	-0.16(-0.83%)
Apr 23, 2003	19.63	19.95	19.42	19.87	12,140,464	+0.16(+0.83%)
Apr 22, 2003	19.40	19.77	19.30	19.70	13,412,809	+0.13(+0.66%)
Apr 21, 2003	19.50	19.67	19.31	19.57	10,896,328	+0.07(+0.37%)
Apr 17, 2003	19.00	19.59	18.95	19.50	13,351,760	+0.51(+2.70%)
Apr 16, 2003	19.40	19.52	18.95	18.99	14,397,732	-0.36(-1.88%)
Apr 15, 2003	19.10	19.38	18.96	19.35	17,033,504	+0.43(+2.30%)
Apr 14, 2003	18.42	18.98	18.35	18.92	11,130,139	+0.46(+2.51%)
Apr 11, 2003	18.53	18.88	18.26	18.45	14,957,418	+0.02(+0.12%)
Apr 10, 2003	18.53	18.67	18.16	18.43	22,244,700	+0.09(+0.47%)
Apr 09, 2003	18.83	18.95	18.28	18.35	17,793,178	-0.48(-2.57%)
Apr 08, 2003	18.88	19.02	18.51	18.83	15,814,630	+0.07(+0.38%)
Apr 07, 2003	19.42	19.59	18.69	18.76	19,256,808	-0.07(-0.38%)
Apr 04, 2003	18.56	18.94	18.54	18.83	14,672,102	+0.29(+1.54%)
Apr 03, 2003	18.56	18.73	18.42	18.55	16,577,812	+0.11(+0.58%)
Apr 02, 2003	17.88	18.62	17.88	18.44	18,292,094	+0.78(+4.40%)
Apr 01, 2003	17.54	17.66	17.09	17.66	14,600,667	+0.31(+1.77%)
Mar 31, 2003	17.10	17.68	16.98	17.36	16,322,529	-0.19(-1.10%)
Mar 28, 2003	17.86	17.86	17.40	17.55	10,335,099	-0.31(-1.72%)
Mar 27, 2003	17.83	18.02	17.60	17.86	10,728,759	-0.26(-1.42%)
Mar 26, 2003	17.92	18.31	17.81	18.11	16,177,555	+0.22(+1.23%)
Mar 25, 2003	17.35	17.96	17.33	17.89	18,902,164	+0.52(+2.99%)
Mar 24, 2003	17.46	18.17	17.17	17.37	16,867,900	-1.00(-5.43%)
Mar 21, 2003	18.17	18.38	17.88	18.37	22,058,466	+0.61(+3.45%)
Mar 20, 2003	17.32	17.83	16.89	17.76	18,032,040	+0.26(+1.51%)
Mar 19, 2003	17.02	17.60	16.96	17.49	16,535,709	+0.43(+2.55%)
Mar 18, 2003	17.07	17.17	16.62	17.06	16,417,821	+0.03(+0.17%)
Mar 17, 2003	16.33	17.09	16.10	17.03	20,348,954	+0.65(+3.96%)
Mar 14, 2003	16.54	16.73	16.10	16.38	13,211,137	-0.11(-0.69%)
Mar 13, 2003	16.03	16.53	15.87	16.50	15,730,564	+0.70(+4.42%)
Mar 12, 2003	15.50	15.80	15.43	15.80	14,547,057	+0.30(+1.93%)
Mar 11, 2003	15.67	15.84	15.50	15.50	10,090,763	-0.12(-0.78%)
Mar 10, 2003	15.93	16.11	15.56	15.62	10,681,043	-0.43(-2.66%)
Mar 07, 2003	15.37	16.10	15.33	16.05	15,352,201	+0.30(+1.90%)
Mar 06, 2003	15.65	15.99	15.50	15.75	12,590,262	-0.04(-0.23%)
Mar 05, 2003	15.68	16.03	15.50	15.78	15,449,318	+0.04(+0.23%)
Mar 04, 2003	16.31	16.32	15.71	15.75	16,691,209	-0.71(-4.29%)
Mar 03, 2003	16.74	16.94	16.39	16.45	14,326,438	-0.26(-1.54%)
Feb 28, 2003	16.20	16.81	16.20	16.71	16,085,069	+0.24(+1.47%)
Feb 27, 2003	16.39	16.53	16.10	16.47	20,178,718	+0.16(+1.01%)
Feb 26, 2003	16.21	16.46	16.11	16.30	18,917,180	+0.03(+0.18%)
Feb 25, 2003	15.96	16.39	15.41	16.27	28,307,914	+0.47(+2.98%)
Feb 24, 2003	16.29	16.29	15.72	15.80	21,317,458	-0.16(-1.03%)
Feb 21, 2003	15.50	16.03	15.45	15.97	18,589,902	+0.54(+3.51%)
Feb 20, 2003	15.66	15.66	15.38	15.43	10,852,541	-0.14(-0.87%)
Feb 19, 2003	15.53	15.76	15.38	15.56	12,097,379	-0.04(-0.27%)
Feb 18, 2003	15.32	15.80	15.28	15.60	16,899,056	+0.39(+2.58%)
Feb 14, 2003	14.69	15.21	14.59	15.21	15,033,343	+0.46(+3.14%)
Feb 13, 2003	15.11	15.12	14.38	14.75	18,166,208	-0.36(-2.36%)
Feb 12, 2003	15.13	15.31	15.07	15.11	10,983,341	-0.06(-0.38%)
Feb 11, 2003	15.34	15.47	15.07	15.16	14,216,269	-0.21(-1.39%)
Feb 10, 2003	15.28	15.46	14.97	15.38	12,438,832	+0.19(+1.27%)
Feb 07, 2003	15.60	15.65	15.18	15.18	16,622,300	-0.23(-1.48%)
Feb 06, 2003	15.16	15.70	15.16	15.41	24,911,066	+0.23(+1.50%)
Feb 05, 2003	15.16	15.23	14.93	15.18	15,506,157	+0.14(+0.95%)
Feb 04, 2003	15.07	15.24	14.82	15.04	15,636,254	-0.19(-1.26%)

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.