Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.98	20.08	19.84	19.91	3,660,162	-0.08(-0.40%)
Apr 29, 2003	19.59	20.02	19.53	19.98	5,485,600	+0.42(+2.14%)
Apr 28, 2003	18.90	19.57	18.89	19.57	3,943,195	+0.67(+3.55%)
Apr 25, 2003	19.30	19.30	18.89	18.90	7,100,634	-0.55(-2.82%)
Apr 24, 2003	19.70	19.70	19.22	19.44	4,968,600	-0.25(-1.25%)
Apr 23, 2003	19.70	19.77	19.41	19.69	12,939,124	-0.17(-0.84%)
Apr 22, 2003	19.28	19.93	19.18	19.85	5,177,895	+0.58(+3.03%)
Apr 21, 2003	19.30	19.55	19.23	19.27	3,222,999	-0.22(-1.11%)
Apr 17, 2003	18.79	19.54	18.79	19.49	8,499,721	+0.72(+3.84%)
Apr 16, 2003	19.08	19.26	18.66	18.77	4,824,589	-0.34(-1.77%)
Apr 15, 2003	18.64	19.11	18.61	19.10	5,384,556	+0.45(+2.44%)
Apr 14, 2003	18.05	18.75	18.02	18.65	3,698,833	+0.61(+3.36%)
Apr 11, 2003	18.30	18.30	17.84	18.04	5,266,741	-0.25(-1.38%)
Apr 10, 2003	18.35	18.36	17.94	18.30	2,545,771	-0.04(-0.24%)
Apr 09, 2003	18.73	18.87	18.33	18.34	3,770,215	-0.38(-2.04%)
Apr 08, 2003	18.97	18.97	18.64	18.72	4,172,033	-0.25(-1.33%)
Apr 07, 2003	18.94	19.30	18.94	18.97	7,004,441	+0.65(+3.54%)
Apr 04, 2003	18.45	18.64	18.31	18.33	4,714,536	-0.04(-0.20%)
Apr 03, 2003	18.40	18.61	18.26	18.36	4,284,026	+0.14(+0.75%)
Apr 02, 2003	17.53	18.33	17.51	18.22	6,728,200	+1.04(+6.05%)
Apr 01, 2003	17.30	17.50	17.08	17.19	5,306,660	-0.21(-1.20%)
Mar 31, 2003	17.39	17.53	17.21	17.39	3,677,072	-0.30(-1.67%)
Mar 28, 2003	17.78	17.84	17.67	17.69	2,992,221	-0.27(-1.53%)
Mar 27, 2003	17.75	18.02	17.60	17.96	3,585,453	+0.07(+0.40%)
Mar 26, 2003	17.96	18.04	17.81	17.89	3,304,777	-0.25(-1.35%)
Mar 25, 2003	18.02	18.25	17.78	18.14	6,635,750	+0.10(+0.56%)
Mar 24, 2003	18.58	18.59	17.99	18.04	7,277,633	-1.26(-6.54%)
Mar 21, 2003	17.85	19.44	17.85	19.30	10,498,970	+1.49(+8.34%)
Mar 20, 2003	17.47	17.96	17.17	17.81	5,875,082	+0.17(+0.98%)
Mar 19, 2003	17.68	17.74	17.39	17.64	10,663,495	+0.40(+2.30%)
Mar 18, 2003	16.92	17.24	16.67	17.24	6,529,301	+0.32(+1.92%)
Mar 17, 2003	15.98	16.93	15.51	16.92	6,417,723	+0.94(+5.87%)
Mar 14, 2003	15.92	16.09	15.83	15.98	4,616,542	+0.06(+0.36%)
Mar 13, 2003	15.16	15.95	15.16	15.92	3,548,307	+0.95(+6.36%)
Mar 12, 2003	14.86	15.01	14.67	14.97	4,188,111	-0.05(-0.34%)
Mar 11, 2003	15.31	15.42	14.98	15.02	2,816,469	-0.29(-1.89%)
Mar 10, 2003	15.59	15.60	15.27	15.31	3,733,623	-0.46(-2.93%)
Mar 07, 2003	15.43	15.80	15.24	15.77	4,832,905	+0.35(+2.25%)
Mar 06, 2003	15.43	15.53	15.24	15.43	4,848,013	-0.36(-2.29%)
Mar 05, 2003	15.62	15.79	15.37	15.79	5,562,387	-0.05(-0.32%)
Mar 04, 2003	16.19	16.23	15.79	15.84	2,808,845	-0.40(-2.49%)
Mar 03, 2003	16.60	16.64	16.24	16.24	2,948,283	-0.33(-2.00%)
Feb 28, 2003	16.30	16.59	16.24	16.57	3,031,169	+0.43(+2.68%)
Feb 27, 2003	16.01	16.23	15.77	16.14	4,039,387	+0.13(+0.81%)
Feb 26, 2003	16.34	16.34	15.94	16.01	4,340,578	-0.51(-3.06%)
Feb 25, 2003	16.08	16.52	15.76	16.51	6,590,565	-0.04(-0.22%)
Feb 24, 2003	17.06	17.07	16.52	16.55	3,388,217	-0.66(-3.82%)
Feb 21, 2003	17.07	17.32	16.88	17.21	5,061,327	+0.13(+0.76%)
Feb 20, 2003	16.77	17.30	16.77	17.08	5,524,271	+0.31(+1.85%)
Feb 19, 2003	16.80	16.85	16.59	16.77	4,280,284	-0.21(-1.23%)
Feb 18, 2003	16.93	17.07	16.63	16.98	5,976,264	+0.20(+1.20%)
Feb 14, 2003	15.94	16.83	15.94	16.77	4,047,010	+0.84(+5.25%)
Feb 13, 2003	16.38	16.39	15.81	15.94	5,363,627	-0.55(-3.33%)
Feb 12, 2003	16.54	16.70	16.26	16.49	3,277,748	-0.05(-0.31%)
Feb 11, 2003	16.54	16.76	16.45	16.54	3,206,644	-0.01(-0.04%)
Feb 10, 2003	16.58	16.59	16.27	16.54	3,564,385	-0.04(-0.22%)
Feb 07, 2003	16.72	16.84	16.57	16.58	2,298,637	-0.14(-0.86%)
Feb 06, 2003	16.67	16.86	16.63	16.72	2,062,869	-0.12(-0.73%)
Feb 05, 2003	17.01	17.17	16.77	16.85	2,699,069	-0.04(-0.21%)
Feb 04, 2003	17.32	17.32	16.84	16.88	2,959,787	-0.58(-3.31%)

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.