Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.29	17.42	17.07	17.29	253,242	-0.27(-1.51%)
Apr 29, 2003	17.73	17.84	17.44	17.56	173,364	-0.05(-0.28%)
Apr 28, 2003	17.04	17.68	17.04	17.61	238,984	+0.94(+5.63%)
Apr 25, 2003	16.99	16.99	16.60	16.67	96,403	-0.31(-1.85%)
Apr 24, 2003	17.24	17.28	16.89	16.99	161,699	-0.33(-1.89%)
Apr 23, 2003	17.11	17.42	17.04	17.31	177,091	+0.37(+2.19%)
Apr 22, 2003	16.36	16.94	16.32	16.94	168,666	+0.62(+3.82%)
Apr 21, 2003	16.29	16.37	16.11	16.32	42,612	-0.05(-0.30%)
Apr 17, 2003	16.11	16.48	15.99	16.37	129,618	+0.49(+3.07%)
Apr 16, 2003	16.35	16.35	15.87	15.88	151,977	-0.77(-4.63%)
Apr 15, 2003	16.48	16.67	16.42	16.65	135,937	+0.44(+2.70%)
Apr 14, 2003	15.99	16.21	15.96	16.21	126,702	+0.23(+1.43%)
Apr 11, 2003	15.98	16.07	15.60	15.99	176,605	+0.31(+2.01%)
Apr 10, 2003	15.59	15.77	15.55	15.67	256,968	+0.35(+2.26%)
Apr 09, 2003	15.52	15.68	15.28	15.32	228,938	-0.40(-2.55%)
Apr 08, 2003	15.58	15.79	15.37	15.73	319,995	-0.19(-1.16%)
Apr 07, 2003	15.99	16.14	15.74	15.91	336,197	+0.45(+2.91%)
Apr 04, 2003	15.52	15.65	15.40	15.46	162,509	-0.15(-0.99%)
Apr 03, 2003	15.65	15.65	15.28	15.62	215,490	+0.28(+1.81%)
Apr 02, 2003	15.31	15.43	15.18	15.34	211,602	+0.57(+3.84%)
Apr 01, 2003	14.56	14.81	14.41	14.77	123,947	+0.36(+2.53%)
Mar 31, 2003	14.34	14.54	14.20	14.41	179,035	-0.10(-0.68%)
Mar 28, 2003	14.50	14.84	14.42	14.50	125,405	-0.40(-2.69%)
Mar 27, 2003	14.66	14.98	14.55	14.91	148,899	-0.19(-1.23%)
Mar 26, 2003	15.13	15.34	14.94	15.09	219,217	+0.28(+1.92%)
Mar 25, 2003	14.57	15.00	14.57	14.81	164,129	+0.17(+1.14%)
Mar 24, 2003	15.00	15.03	14.64	14.64	135,775	-0.88(-5.69%)
Mar 21, 2003	15.16	15.89	15.05	15.52	341,382	+0.59(+3.97%)
Mar 20, 2003	14.51	15.00	14.44	14.93	215,004	+0.07(+0.50%)
Mar 19, 2003	15.12	15.28	14.54	14.86	430,009	+0.17(+1.13%)
Mar 18, 2003	14.69	14.86	14.35	14.69	295,530	-0.03(-0.21%)
Mar 17, 2003	14.02	15.03	14.02	14.72	469,704	+0.94(+6.85%)
Mar 14, 2003	13.70	13.91	13.63	13.78	301,200	+0.26(+1.92%)
Mar 13, 2003	13.58	13.63	13.30	13.52	244,492	+0.80(+6.31%)
Mar 12, 2003	12.73	12.93	12.53	12.71	293,909	-0.44(-3.38%)
Mar 11, 2003	13.18	13.36	13.08	13.16	203,501	+0.07(+0.52%)
Mar 10, 2003	13.15	13.27	12.99	13.09	231,693	-0.48(-3.55%)
Mar 07, 2003	13.39	13.64	13.30	13.57	193,941	-0.10(-0.72%)
Mar 06, 2003	13.62	13.86	13.50	13.67	244,816	-0.32(-2.29%)
Mar 05, 2003	13.70	14.02	13.66	13.99	197,344	+0.20(+1.43%)
Mar 04, 2003	14.01	14.08	13.76	13.79	154,570	-0.43(-3.04%)
Mar 03, 2003	14.35	14.45	14.07	14.23	177,091	+0.02(+0.17%)
Feb 28, 2003	13.99	14.46	13.99	14.20	197,992	+0.43(+3.14%)
Feb 27, 2003	13.86	13.86	13.45	13.77	340,896	-0.09(-0.62%)
Feb 26, 2003	13.81	14.05	13.71	13.86	262,315	-0.84(-5.71%)
Feb 25, 2003	14.47	14.74	14.15	14.70	336,846	+0.07(+0.46%)
Feb 24, 2003	14.87	15.06	14.63	14.63	141,122	-0.33(-2.23%)
Feb 21, 2003	14.78	15.14	14.57	14.96	237,687	-0.10(-0.66%)
Feb 20, 2003	14.87	15.25	14.78	15.06	163,481	-0.10(-0.65%)
Feb 19, 2003	15.43	15.43	15.12	15.16	173,526	-0.12(-0.77%)
Feb 18, 2003	15.07	15.42	15.07	15.28	212,250	+0.33(+2.19%)
Feb 14, 2003	14.66	15.21	14.53	14.95	234,609	+0.07(+0.50%)
Feb 13, 2003	14.60	15.06	14.52	14.87	509,238	+1.11(+8.07%)
Feb 12, 2003	14.04	14.09	13.71	13.76	204,473	-0.43(-3.00%)
Feb 11, 2003	14.08	14.33	13.92	14.19	164,777	+0.15(+1.05%)
Feb 10, 2003	14.26	14.26	13.87	14.04	119,411	-0.29(-2.02%)
Feb 07, 2003	14.65	14.70	14.29	14.33	171,744	-0.08(-0.56%)
Feb 06, 2003	14.81	14.82	14.27	14.41	346,243	-0.49(-3.31%)
Feb 05, 2003	14.95	15.21	14.73	14.91	258,750	+0.09(+0.63%)
Feb 04, 2003	14.88	15.02	14.71	14.81	448,317	-0.06(-0.41%)

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.