Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.05	14.14	14.00	14.04	16,323,732	-0.16(-1.10%)
Apr 29, 2003	14.16	14.22	14.02	14.20	13,282,331	+0.02(+0.18%)
Apr 28, 2003	13.97	14.23	13.82	14.17	13,510,796	+0.24(+1.74%)
Apr 25, 2003	13.95	14.02	13.88	13.93	7,653,259	-0.11(-0.81%)
Apr 24, 2003	13.94	14.05	13.92	14.04	10,193,893	-0.11(-0.75%)
Apr 23, 2003	14.20	14.25	14.12	14.15	9,522,577	-0.09(-0.64%)
Apr 22, 2003	13.88	14.29	13.84	14.24	12,080,170	+0.27(+1.90%)
Apr 21, 2003	13.99	14.04	13.92	13.97	7,810,369	+0.03(+0.19%)
Apr 17, 2003	13.92	13.99	13.77	13.95	11,444,371	+0.03(+0.18%)
Apr 16, 2003	14.02	14.04	13.87	13.92	9,939,190	-0.12(-0.87%)
Apr 15, 2003	13.97	14.06	13.96	14.04	10,885,368	-0.01(-0.08%)
Apr 14, 2003	13.94	14.10	13.93	14.06	9,459,541	+0.12(+0.84%)
Apr 11, 2003	13.93	14.01	13.89	13.94	8,051,313	+0.07(+0.48%)
Apr 10, 2003	13.95	13.95	13.81	13.87	11,322,139	-0.08(-0.58%)
Apr 09, 2003	13.94	14.14	13.90	13.95	10,228,451	-0.10(-0.68%)
Apr 08, 2003	13.91	14.07	13.91	14.05	9,744,323	+0.08(+0.55%)
Apr 07, 2003	14.13	14.24	13.96	13.97	12,240,159	-0.12(-0.82%)
Apr 04, 2003	13.88	14.13	13.88	14.09	10,368,602	+0.11(+0.79%)
Apr 03, 2003	14.08	14.09	13.97	13.98	10,064,302	-0.11(-0.75%)
Apr 02, 2003	14.06	14.09	13.98	14.08	15,024,297	+0.09(+0.67%)
Apr 01, 2003	13.91	14.06	13.86	13.99	13,816,696	+0.07(+0.53%)
Mar 31, 2003	13.83	14.06	13.75	13.91	16,130,145	+0.06(+0.46%)
Mar 28, 2003	13.87	13.90	13.73	13.85	9,499,858	-0.02(-0.16%)
Mar 27, 2003	13.72	13.96	13.67	13.87	10,887,928	+0.07(+0.51%)
Mar 26, 2003	13.76	13.89	13.73	13.80	10,059,822	+0.05(+0.35%)
Mar 25, 2003	13.68	13.87	13.63	13.75	11,787,069	+0.07(+0.53%)
Mar 24, 2003	13.75	13.77	13.60	13.68	11,798,268	-0.21(-1.51%)
Mar 21, 2003	13.85	13.92	13.75	13.89	18,247,126	+0.14(+1.02%)
Mar 20, 2003	13.67	13.84	13.64	13.75	15,643,457	+0.01(+0.09%)
Mar 19, 2003	13.54	13.74	13.51	13.74	14,858,868	+0.20(+1.50%)
Mar 18, 2003	13.36	13.59	13.31	13.54	17,759,478	+0.18(+1.31%)
Mar 17, 2003	13.01	13.37	12.94	13.36	16,504,840	+0.33(+2.52%)
Mar 14, 2003	13.08	13.12	12.94	13.03	10,898,487	-0.01(-0.10%)
Mar 13, 2003	12.93	13.05	12.78	13.04	13,867,573	+0.24(+1.87%)
Mar 12, 2003	12.61	12.81	12.57	12.81	12,769,405	+0.20(+1.55%)
Mar 11, 2003	12.46	12.79	12.45	12.61	15,110,051	+0.14(+1.14%)
Mar 10, 2003	12.62	12.62	12.45	12.47	9,299,552	-0.18(-1.44%)
Mar 07, 2003	12.53	12.66	12.43	12.65	13,260,572	+0.13(+1.01%)
Mar 06, 2003	12.55	12.70	12.52	12.52	11,488,208	-0.13(-1.04%)
Mar 05, 2003	12.46	12.66	12.45	12.66	11,814,587	+0.17(+1.38%)
Mar 04, 2003	12.66	12.68	12.46	12.48	11,290,141	-0.15(-1.15%)
Mar 03, 2003	12.87	12.87	12.61	12.63	13,124,261	-0.16(-1.27%)
Feb 28, 2003	12.91	12.97	12.74	12.79	12,110,248	-0.12(-0.90%)
Feb 27, 2003	12.93	12.98	12.81	12.91	13,570,632	+0.01(+0.06%)
Feb 26, 2003	12.95	12.99	12.85	12.90	8,532,242	-0.08(-0.64%)
Feb 25, 2003	12.86	12.98	12.76	12.98	12,887,157	+0.03(+0.23%)
Feb 24, 2003	13.08	13.09	12.91	12.95	10,524,111	-0.21(-1.60%)
Feb 21, 2003	13.15	13.20	13.00	13.16	11,103,914	+0.12(+0.95%)
Feb 20, 2003	13.11	13.16	12.98	13.04	7,860,925	-0.09(-0.66%)
Feb 19, 2003	13.18	13.20	13.02	13.13	7,154,092	-0.10(-0.72%)
Feb 18, 2003	13.11	13.28	13.11	13.22	10,038,063	+0.14(+1.09%)
Feb 14, 2003	12.92	13.08	12.84	13.08	10,774,015	+0.16(+1.21%)
Feb 13, 2003	12.99	13.01	12.74	12.92	12,093,609	-0.10(-0.74%)
Feb 12, 2003	13.01	13.06	12.92	13.02	8,857,341	+0.02(+0.16%)
Feb 11, 2003	13.26	13.31	12.96	13.00	11,090,474	-0.26(-1.98%)
Feb 10, 2003	13.18	13.28	13.13	13.26	11,668,677	+0.14(+1.06%)
Feb 07, 2003	13.26	13.34	13.04	13.12	12,185,443	-0.14(-1.03%)
Feb 06, 2003	13.30	13.34	13.16	13.26	11,360,857	-0.07(-0.53%)
Feb 05, 2003	13.42	13.48	13.25	13.33	11,641,798	-0.10(-0.71%)
Feb 04, 2003	13.31	13.44	13.21	13.42	11,008,560	+0.03(+0.22%)

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.