Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.26	14.46	14.19	14.32	3,994,407	+0.16(+1.14%)
Apr 29, 2003	14.00	14.31	13.91	14.16	2,901,639	+0.07(+0.51%)
Apr 28, 2003	13.68	14.18	13.65	14.09	2,426,799	+0.53(+3.91%)
Apr 25, 2003	13.71	13.82	13.55	13.56	2,713,642	-0.18(-1.31%)
Apr 24, 2003	13.86	13.87	13.60	13.74	3,118,387	-0.08(-0.58%)
Apr 23, 2003	13.69	13.93	13.63	13.82	3,084,733	-0.24(-1.72%)
Apr 22, 2003	13.60	14.07	13.39	14.06	2,431,368	+0.46(+3.36%)
Apr 21, 2003	13.92	14.41	13.54	13.60	2,630,843	-0.32(-2.32%)
Apr 17, 2003	13.64	13.93	13.63	13.93	1,909,389	+0.24(+1.77%)
Apr 16, 2003	13.85	13.97	13.54	13.68	2,499,346	-0.13(-0.91%)
Apr 15, 2003	13.45	13.88	13.33	13.81	2,741,056	+0.41(+3.08%)
Apr 14, 2003	13.19	13.43	13.13	13.40	1,465,752	+0.21(+1.56%)
Apr 11, 2003	13.14	13.37	13.02	13.19	1,548,217	+0.14(+1.10%)
Apr 10, 2003	13.20	13.29	12.92	13.05	3,082,281	-0.24(-1.82%)
Apr 09, 2003	13.37	13.63	13.24	13.29	1,814,444	-0.01(-0.07%)
Apr 08, 2003	13.60	13.63	13.27	13.30	1,816,450	-0.30(-2.18%)
Apr 07, 2003	13.73	13.94	13.55	13.59	3,627,551	+0.20(+1.47%)
Apr 04, 2003	13.20	13.52	13.20	13.40	1,728,302	+0.22(+1.70%)
Apr 03, 2003	13.46	13.46	13.03	13.17	2,655,137	-0.31(-2.26%)
Apr 02, 2003	12.79	13.51	12.79	13.48	2,919,024	+0.75(+5.92%)
Apr 01, 2003	12.89	13.07	12.64	12.72	2,205,259	-0.16(-1.25%)
Mar 31, 2003	12.61	13.12	12.36	12.89	2,535,118	+0.05(+0.42%)
Mar 28, 2003	12.86	12.92	12.64	12.83	1,837,623	-0.03(-0.21%)
Mar 27, 2003	13.11	13.23	12.76	12.86	2,930,725	-0.25(-1.92%)
Mar 26, 2003	13.46	13.59	13.03	13.11	2,159,012	-0.46(-3.37%)
Mar 25, 2003	12.83	13.64	12.83	13.57	4,563,190	+0.66(+5.07%)
Mar 24, 2003	13.15	13.15	12.79	12.91	3,062,111	-0.80(-5.82%)
Mar 21, 2003	13.00	13.76	12.88	13.71	4,804,120	+0.93(+7.30%)
Mar 20, 2003	12.81	12.88	12.44	12.78	2,756,769	-0.03(-0.21%)
Mar 19, 2003	12.72	12.86	12.38	12.81	4,144,960	+0.08(+0.63%)
Mar 18, 2003	12.34	12.74	12.34	12.72	3,970,224	+0.48(+3.88%)
Mar 17, 2003	11.92	12.45	11.72	12.25	3,647,275	+0.24(+2.02%)
Mar 14, 2003	12.10	12.38	11.98	12.01	3,471,759	-0.10(-0.82%)
Mar 13, 2003	11.93	12.11	11.71	12.11	2,555,511	+0.54(+4.65%)
Mar 12, 2003	11.22	11.57	11.17	11.57	2,843,914	+0.34(+3.04%)
Mar 11, 2003	11.58	11.65	11.14	11.23	2,624,380	-0.45(-3.84%)
Mar 10, 2003	12.03	12.03	11.60	11.67	4,188,533	-0.45(-3.70%)
Mar 07, 2003	11.20	12.17	11.10	12.12	5,433,748	+0.92(+8.25%)
Mar 06, 2003	11.13	11.28	11.01	11.20	2,063,732	+0.07(+0.65%)
Mar 05, 2003	11.04	11.31	10.98	11.13	2,035,427	+0.06(+0.57%)
Mar 04, 2003	11.17	11.29	10.98	11.06	2,716,763	-0.21(-1.83%)
Mar 03, 2003	10.91	11.31	10.91	11.27	2,689,349	+0.44(+4.06%)
Feb 28, 2003	10.86	10.97	10.78	10.83	1,582,540	+0.02(+0.17%)
Feb 27, 2003	11.09	11.15	10.77	10.81	2,040,218	-0.25(-2.27%)
Feb 26, 2003	11.00	11.06	10.74	11.06	2,209,382	+0.07(+0.65%)
Feb 25, 2003	10.77	11.02	10.52	10.99	3,353,969	+0.19(+1.74%)
Feb 24, 2003	11.03	11.03	10.76	10.80	2,073,204	-0.26(-2.35%)
Feb 21, 2003	11.04	11.12	10.85	11.06	1,829,822	+0.07(+0.65%)
Feb 20, 2003	11.17	11.20	10.91	10.99	1,633,802	-0.22(-1.92%)
Feb 19, 2003	11.39	11.42	11.15	11.21	2,480,290	-0.27(-2.35%)
Feb 18, 2003	11.32	11.48	11.22	11.48	1,871,389	+0.16(+1.43%)
Feb 14, 2003	11.10	11.40	10.95	11.32	1,998,652	+0.21(+1.86%)
Feb 13, 2003	11.23	11.32	10.81	11.11	2,766,130	-0.30(-2.60%)
Feb 12, 2003	11.40	11.53	11.01	11.41	1,638,482	-0.12(-1.01%)
Feb 11, 2003	11.61	11.71	11.39	11.52	2,457,891	+0.00(+0.00%)
Feb 10, 2003	11.28	11.52	11.19	11.52	1,603,936	+0.19(+1.66%)
Feb 07, 2003	11.67	11.76	11.29	11.33	2,050,025	-0.28(-2.40%)
Feb 06, 2003	11.61	11.72	11.45	11.61	2,081,228	-0.09(-0.77%)
Feb 05, 2003	11.51	11.85	11.45	11.70	2,697,261	+0.19(+1.64%)
Feb 04, 2003	11.32	11.58	11.14	11.51	3,699,986	+0.14(+1.26%)

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.