Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.35	16.46	16.14	16.35	267,936	-0.25(-1.51%)
Apr 29, 2003	16.76	16.86	16.48	16.60	183,423	-0.05(-0.28%)
Apr 28, 2003	16.11	16.71	16.11	16.64	252,850	+0.89(+5.63%)
Apr 25, 2003	16.05	16.06	15.69	15.76	101,997	-0.30(-1.85%)
Apr 24, 2003	16.30	16.33	15.96	16.05	171,081	-0.31(-1.89%)
Apr 23, 2003	16.18	16.46	16.11	16.36	187,366	+0.35(+2.19%)
Apr 22, 2003	15.46	16.01	15.43	16.01	178,452	+0.59(+3.82%)
Apr 21, 2003	15.40	15.48	15.23	15.42	45,084	-0.05(-0.30%)
Apr 17, 2003	15.23	15.58	15.11	15.47	137,139	+0.46(+3.07%)
Apr 16, 2003	15.45	15.45	15.00	15.01	160,795	-0.73(-4.63%)
Apr 15, 2003	15.58	15.76	15.52	15.74	143,824	+0.41(+2.70%)
Apr 14, 2003	15.11	15.32	15.09	15.32	134,053	+0.22(+1.43%)
Apr 11, 2003	15.10	15.18	14.75	15.11	186,852	+0.30(+2.01%)
Apr 10, 2003	14.74	14.90	14.70	14.81	271,878	+0.33(+2.26%)
Apr 09, 2003	14.67	14.82	14.44	14.48	242,222	-0.38(-2.55%)
Apr 08, 2003	14.73	14.93	14.53	14.86	338,562	-0.18(-1.16%)
Apr 07, 2003	15.11	15.25	14.88	15.04	355,705	+0.43(+2.91%)
Apr 04, 2003	14.67	14.79	14.55	14.61	171,938	-0.15(-0.99%)
Apr 03, 2003	14.79	14.79	14.44	14.76	227,994	+0.26(+1.81%)
Apr 02, 2003	14.47	14.58	14.35	14.50	223,880	+0.54(+3.84%)
Apr 01, 2003	13.76	14.00	13.62	13.96	131,139	+0.34(+2.53%)
Mar 31, 2003	13.56	13.74	13.42	13.62	189,423	-0.09(-0.68%)
Mar 28, 2003	13.71	14.03	13.63	13.71	132,682	-0.38(-2.69%)
Mar 27, 2003	13.85	14.16	13.76	14.09	157,538	-0.18(-1.23%)
Mar 26, 2003	14.30	14.50	14.12	14.26	231,937	+0.27(+1.92%)
Mar 25, 2003	13.77	14.18	13.77	13.99	173,652	+0.16(+1.14%)
Mar 24, 2003	14.18	14.20	13.84	13.84	143,653	-0.83(-5.69%)
Mar 21, 2003	14.33	15.02	14.22	14.67	361,190	+0.56(+3.97%)
Mar 20, 2003	13.71	14.18	13.65	14.11	227,480	+0.07(+0.50%)
Mar 19, 2003	14.29	14.44	13.74	14.04	454,960	+0.16(+1.13%)
Mar 18, 2003	13.88	14.04	13.56	13.88	312,677	-0.03(-0.21%)
Mar 17, 2003	13.25	14.20	13.25	13.91	496,959	+0.89(+6.85%)
Mar 14, 2003	12.95	13.14	12.88	13.02	318,677	+0.25(+1.92%)
Mar 13, 2003	12.83	12.89	12.57	12.78	258,679	+0.76(+6.31%)
Mar 12, 2003	12.03	12.22	11.84	12.02	310,963	-0.42(-3.38%)
Mar 11, 2003	12.45	12.63	12.37	12.44	215,308	+0.06(+0.52%)
Mar 10, 2003	12.43	12.54	12.28	12.37	245,136	-0.46(-3.55%)
Mar 07, 2003	12.66	12.89	12.57	12.83	205,194	-0.09(-0.72%)
Mar 06, 2003	12.87	13.10	12.76	12.92	259,022	-0.30(-2.29%)
Mar 05, 2003	12.95	13.25	12.92	13.22	208,794	+0.19(+1.43%)
Mar 04, 2003	13.24	13.31	13.00	13.04	163,538	-0.41(-3.04%)
Mar 03, 2003	13.56	13.66	13.30	13.45	187,366	+0.02(+0.17%)
Feb 28, 2003	13.22	13.67	13.22	13.42	209,480	+0.41(+3.14%)
Feb 27, 2003	13.10	13.10	12.72	13.01	360,676	-0.08(-0.62%)
Feb 26, 2003	13.06	13.28	12.96	13.10	277,535	-0.79(-5.71%)
Feb 25, 2003	13.67	13.94	13.37	13.89	356,391	+0.06(+0.46%)
Feb 24, 2003	14.06	14.23	13.83	13.83	149,310	-0.32(-2.23%)
Feb 21, 2003	13.97	14.31	13.77	14.14	251,479	-0.09(-0.66%)
Feb 20, 2003	14.06	14.41	13.97	14.23	172,967	-0.09(-0.65%)
Feb 19, 2003	14.58	14.58	14.29	14.33	183,595	-0.11(-0.77%)
Feb 18, 2003	14.25	14.57	14.24	14.44	224,565	+0.31(+2.19%)
Feb 14, 2003	13.85	14.38	13.73	14.13	248,222	+0.07(+0.50%)
Feb 13, 2003	13.80	14.23	13.72	14.06	538,786	+1.05(+8.07%)
Feb 12, 2003	13.27	13.32	12.96	13.01	216,337	-0.40(-3.00%)
Feb 11, 2003	13.31	13.54	13.15	13.41	174,338	+0.14(+1.05%)
Feb 10, 2003	13.48	13.48	13.11	13.27	126,339	-0.27(-2.02%)
Feb 07, 2003	13.85	13.89	13.50	13.55	181,709	-0.08(-0.56%)
Feb 06, 2003	13.99	14.01	13.49	13.62	366,333	-0.47(-3.31%)
Feb 05, 2003	14.13	14.38	13.92	14.09	273,764	+0.09(+0.63%)
Feb 04, 2003	14.06	14.20	13.90	14.00	474,331	-0.06(-0.42%)

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.