Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.70	15.91	15.67	15.78	2,501,100	-0.02(-0.13%)
Apr 29, 2003	15.91	16.13	15.68	15.80	2,421,400	-0.19(-1.19%)
Apr 28, 2003	15.17	16.02	15.15	15.99	3,398,600	+0.75(+4.92%)
Apr 25, 2003	15.62	15.96	15.23	15.24	1,866,500	-0.68(-4.27%)
Apr 24, 2003	15.99	16.09	15.71	15.92	2,627,400	-0.20(-1.24%)
Apr 23, 2003	15.90	16.21	15.80	16.12	3,337,300	+0.01(+0.06%)
Apr 22, 2003	15.80	16.27	15.80	16.11	4,178,400	+0.13(+0.81%)
Apr 21, 2003	15.50	16.00	15.48	15.98	1,737,600	+0.18(+1.14%)
Apr 17, 2003	15.54	15.87	15.19	15.80	2,569,100	+0.45(+2.93%)
Apr 16, 2003	15.65	15.80	15.32	15.35	2,966,800	-0.19(-1.22%)
Apr 15, 2003	15.15	15.76	14.96	15.54	6,287,500	+0.44(+2.91%)
Apr 14, 2003	15.00	15.23	14.84	15.10	4,364,000	+0.08(+0.53%)
Apr 11, 2003	15.25	15.44	14.85	15.02	1,839,800	+0.02(+0.13%)
Apr 10, 2003	14.66	15.02	14.55	15.00	1,965,400	+0.01(+0.07%)
Apr 09, 2003	15.05	15.36	14.95	14.99	2,043,100	-0.10(-0.66%)
Apr 08, 2003	15.15	15.28	14.92	15.09	1,714,400	-0.01(-0.07%)
Apr 07, 2003	15.68	15.72	14.98	15.10	3,454,100	-0.02(-0.13%)
Apr 04, 2003	15.50	15.50	14.93	15.12	3,050,400	-0.41(-2.64%)
Apr 03, 2003	15.48	15.88	15.12	15.53	3,409,000	+0.39(+2.58%)
Apr 02, 2003	14.95	15.22	14.88	15.14	3,880,200	+0.53(+3.63%)
Apr 01, 2003	14.73	14.91	14.25	14.61	2,697,700	+0.14(+0.97%)
Mar 31, 2003	14.44	14.50	14.20	14.47	2,917,104	-0.37(-2.49%)
Mar 28, 2003	15.14	15.55	14.70	14.84	3,355,278	-0.61(-3.95%)
Mar 27, 2003	15.09	15.64	14.98	15.45	2,227,540	+0.11(+0.72%)
Mar 26, 2003	15.07	15.50	14.98	15.34	1,986,577	+0.22(+1.46%)
Mar 25, 2003	14.94	15.36	14.88	15.12	1,965,269	+0.12(+0.80%)
Mar 24, 2003	15.30	15.38	14.85	15.00	3,401,444	-0.87(-5.48%)
Mar 21, 2003	16.10	16.12	15.58	15.87	3,423,706	-0.12(-0.75%)
Mar 20, 2003	15.74	16.08	15.55	15.99	6,214,653	+0.19(+1.20%)
Mar 19, 2003	16.18	16.32	15.50	15.80	4,208,534	-0.52(-3.19%)
Mar 18, 2003	16.00	16.37	15.61	16.32	3,989,326	+0.52(+3.29%)
Mar 17, 2003	15.14	16.10	15.02	15.80	5,174,313	+0.55(+3.61%)
Mar 14, 2003	15.13	15.60	14.50	15.25	3,521,579	-0.05(-0.33%)
Mar 13, 2003	14.65	15.49	14.60	15.30	4,986,300	+0.95(+6.62%)
Mar 12, 2003	14.20	14.50	14.09	14.35	2,635,412	-0.01(-0.07%)
Mar 11, 2003	14.44	14.61	14.26	14.36	2,075,600	-0.04(-0.28%)
Mar 10, 2003	14.30	14.55	14.26	14.40	1,623,100	-0.21(-1.44%)
Mar 07, 2003	14.15	14.97	14.10	14.61	2,038,600	+0.05(+0.34%)
Mar 06, 2003	14.34	14.70	14.22	14.56	1,479,600	+0.11(+0.76%)
Mar 05, 2003	14.45	14.66	14.29	14.45	1,725,200	-0.06(-0.41%)
Mar 04, 2003	14.51	14.72	14.43	14.51	1,300,400	-0.09(-0.62%)
Mar 03, 2003	14.76	15.19	14.58	14.60	1,584,600	-0.27(-1.82%)
Feb 28, 2003	14.84	15.06	14.52	14.87	3,876,600	+0.07(+0.47%)
Feb 27, 2003	14.65	14.92	14.50	14.80	1,767,400	+0.26(+1.79%)
Feb 26, 2003	14.97	15.02	14.50	14.54	2,463,300	-0.51(-3.39%)
Feb 25, 2003	14.72	15.08	14.44	15.05	2,679,300	+0.00(+0.00%)
Feb 24, 2003	14.99	15.25	14.97	15.05	1,942,300	-0.17(-1.12%)
Feb 21, 2003	15.09	15.25	14.95	15.22	3,019,300	+0.06(+0.40%)
Feb 20, 2003	15.24	15.46	15.02	15.16	2,233,900	-0.07(-0.46%)
Feb 19, 2003	14.80	15.60	14.75	15.23	5,063,800	-0.24(-1.55%)
Feb 18, 2003	14.60	15.52	14.47	15.47	4,665,400	+0.97(+6.69%)
Feb 14, 2003	14.13	14.50	14.06	14.50	2,103,700	+0.40(+2.84%)
Feb 13, 2003	14.32	14.45	13.90	14.10	2,551,500	-0.23(-1.61%)
Feb 12, 2003	14.10	14.48	14.07	14.33	2,400,900	+0.20(+1.42%)
Feb 11, 2003	14.06	14.55	14.00	14.13	2,941,100	+0.19(+1.36%)
Feb 10, 2003	13.73	14.00	13.55	13.94	1,911,100	+0.12(+0.87%)
Feb 07, 2003	14.04	14.18	13.64	13.82	2,003,500	-0.13(-0.93%)
Feb 06, 2003	14.00	14.13	13.76	13.95	2,698,100	-0.16(-1.13%)
Feb 05, 2003	14.24	14.50	14.00	14.11	3,265,300	+0.02(+0.14%)
Feb 04, 2003	14.22	14.33	14.06	14.09	2,407,100	-0.46(-3.16%)

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.