Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.16	16.40	16.16	16.32	10,507,353	+0.07(+0.44%)
Apr 29, 2003	16.21	16.47	16.19	16.25	10,721,312	-0.16(-0.96%)
Apr 28, 2003	16.30	16.41	16.09	16.40	6,628,231	+0.18(+1.12%)
Apr 25, 2003	16.30	16.30	15.99	16.22	12,108,028	-0.46(-2.74%)
Apr 24, 2003	16.48	16.93	16.42	16.68	9,033,967	+0.10(+0.59%)
Apr 23, 2003	16.89	16.89	16.43	16.58	11,780,005	-0.14(-0.86%)
Apr 22, 2003	16.45	16.90	16.43	16.73	6,416,634	+0.26(+1.59%)
Apr 21, 2003	16.46	16.57	16.43	16.46	4,082,926	+0.01(+0.05%)
Apr 17, 2003	16.46	16.57	16.37	16.46	3,876,288	+0.13(+0.78%)
Apr 16, 2003	16.55	16.55	16.29	16.33	4,437,870	-0.17(-1.00%)
Apr 15, 2003	16.59	16.68	16.49	16.49	5,632,827	-0.07(-0.43%)
Apr 14, 2003	16.37	16.57	16.31	16.57	5,028,028	+0.33(+2.01%)
Apr 11, 2003	16.51	16.51	16.20	16.24	6,800,153	-0.28(-1.67%)
Apr 10, 2003	16.39	16.51	16.24	16.51	6,175,044	+0.17(+1.04%)
Apr 09, 2003	16.35	16.51	16.29	16.34	6,310,599	+0.06(+0.39%)
Apr 08, 2003	16.26	16.40	16.21	16.28	9,161,492	-0.08(-0.52%)
Apr 07, 2003	16.94	16.98	16.37	16.37	9,360,809	-0.21(-1.28%)
Apr 04, 2003	16.64	16.67	16.48	16.58	7,937,960	+0.33(+2.06%)
Apr 03, 2003	16.43	16.68	16.17	16.24	7,093,225	-0.02(-0.10%)
Apr 02, 2003	16.51	16.62	16.18	16.26	11,747,888	-0.52(-3.10%)
Apr 01, 2003	16.67	16.82	16.60	16.78	5,935,345	+0.44(+2.70%)
Mar 31, 2003	16.34	16.38	16.21	16.34	9,148,975	-0.32(-1.93%)
Mar 28, 2003	16.62	16.78	16.59	16.66	8,372,253	-0.06(-0.38%)
Mar 27, 2003	17.13	17.13	16.59	16.73	8,224,891	-0.40(-2.32%)
Mar 26, 2003	17.13	17.31	17.11	17.12	11,977,197	+0.17(+0.97%)
Mar 25, 2003	16.90	17.12	16.85	16.96	7,566,484	+0.38(+2.30%)
Mar 24, 2003	16.79	16.91	16.58	16.58	6,313,197	-0.37(-2.20%)
Mar 21, 2003	17.08	17.10	16.90	16.95	12,374,414	+0.29(+1.73%)
Mar 20, 2003	16.67	16.81	16.53	16.66	9,921,919	-0.00(-0.03%)
Mar 19, 2003	16.60	16.91	16.54	16.67	7,361,736	+0.07(+0.41%)
Mar 18, 2003	16.43	16.71	16.21	16.60	8,743,257	-0.11(-0.63%)
Mar 17, 2003	16.30	16.96	16.27	16.70	11,960,430	+0.45(+2.79%)
Mar 14, 2003	16.13	16.26	15.97	16.25	9,311,924	-0.00(-0.03%)
Mar 13, 2003	15.77	16.32	15.77	16.26	10,620,236	+0.48(+3.06%)
Mar 12, 2003	15.82	15.88	15.39	15.77	11,698,059	-0.42(-2.61%)
Mar 11, 2003	16.24	16.38	16.20	16.20	6,640,983	+0.06(+0.39%)
Mar 10, 2003	16.39	16.46	16.07	16.13	7,218,388	-0.32(-1.96%)
Mar 07, 2003	16.56	16.56	16.29	16.46	7,654,571	-0.10(-0.61%)
Mar 06, 2003	16.60	16.70	16.48	16.56	5,416,507	-0.07(-0.43%)
Mar 05, 2003	16.73	16.74	16.60	16.63	5,379,194	-0.03(-0.18%)
Mar 04, 2003	16.63	16.71	16.56	16.66	9,800,061	+0.03(+0.15%)
Mar 03, 2003	16.47	16.63	16.39	16.63	10,065,266	+0.50(+3.07%)
Feb 28, 2003	15.92	16.19	15.91	16.14	10,872,452	-0.11(-0.68%)
Feb 27, 2003	16.29	16.41	16.15	16.25	8,842,443	-0.18(-1.08%)
Feb 26, 2003	16.29	16.76	16.26	16.43	8,129,011	-0.34(-2.05%)
Feb 25, 2003	16.73	16.93	16.60	16.77	11,889,346	-0.08(-0.50%)
Feb 24, 2003	16.81	16.98	16.79	16.85	5,734,375	-0.07(-0.42%)
Feb 21, 2003	16.44	16.94	16.44	16.93	10,490,350	+0.63(+3.87%)
Feb 20, 2003	16.48	16.56	16.29	16.29	5,242,459	+0.01(+0.05%)
Feb 19, 2003	16.23	16.47	16.12	16.29	6,921,774	-0.18(-1.08%)
Feb 18, 2003	16.39	16.59	16.37	16.46	6,341,772	+0.14(+0.86%)
Feb 14, 2003	16.13	16.43	16.09	16.32	6,358,303	+0.21(+1.31%)
Feb 13, 2003	15.96	16.18	15.84	16.11	11,315,484	+0.15(+0.93%)
Feb 12, 2003	16.14	16.14	15.84	15.96	8,627,067	-0.17(-1.05%)
Feb 11, 2003	16.28	16.34	16.13	16.13	7,774,539	+0.06(+0.37%)
Feb 10, 2003	15.96	16.09	15.85	16.07	9,215,808	+0.12(+0.74%)
Feb 07, 2003	15.96	16.00	15.80	15.96	8,051,079	+0.00(+0.03%)
Feb 06, 2003	16.40	16.40	15.84	15.95	8,561,652	-0.44(-2.69%)
Feb 05, 2003	16.58	16.63	16.37	16.39	6,560,453	-0.06(-0.34%)
Feb 04, 2003	16.41	16.54	16.30	16.45	8,004,320	+0.01(+0.08%)

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.