Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.34	18.84	18.14	18.68	511,200	+0.33(+1.80%)
Apr 29, 2003	18.10	18.56	18.10	18.34	303,400	-0.14(-0.73%)
Apr 28, 2003	18.25	18.61	18.19	18.48	563,300	+0.27(+1.45%)
Apr 25, 2003	18.00	18.38	17.70	18.21	637,200	+0.02(+0.11%)
Apr 24, 2003	18.30	18.45	17.93	18.20	585,400	-0.30(-1.65%)
Apr 23, 2003	17.52	18.57	17.25	18.50	1,715,900	+1.36(+7.93%)
Apr 22, 2003	16.57	17.16	16.52	17.14	669,800	+0.64(+3.85%)
Apr 21, 2003	16.45	16.62	16.35	16.50	464,400	+0.02(+0.09%)
Apr 17, 2003	16.80	16.85	16.18	16.49	1,387,700	-0.41(-2.40%)
Apr 16, 2003	17.57	17.58	16.84	16.89	586,400	-0.59(-3.35%)
Apr 15, 2003	17.48	17.55	17.09	17.48	490,300	+0.04(+0.20%)
Apr 14, 2003	17.52	17.55	17.25	17.45	497,200	-0.06(-0.34%)
Apr 11, 2003	17.84	17.96	17.44	17.50	298,000	-0.28(-1.57%)
Apr 10, 2003	17.52	17.84	17.47	17.79	297,200	+0.18(+0.99%)
Apr 09, 2003	17.62	17.93	17.48	17.61	294,000	-0.07(-0.42%)
Apr 08, 2003	17.38	17.80	17.38	17.68	276,900	+0.30(+1.73%)
Apr 07, 2003	17.36	18.07	17.36	17.39	417,000	+0.05(+0.26%)
Apr 04, 2003	17.50	17.65	17.20	17.34	549,100	-0.10(-0.57%)
Apr 03, 2003	17.60	17.77	17.36	17.44	342,400	-0.19(-1.08%)
Apr 02, 2003	17.40	17.69	17.38	17.63	429,000	+0.29(+1.70%)
Apr 01, 2003	16.98	17.60	16.98	17.34	388,300	-0.06(-0.34%)
Mar 31, 2003	17.48	17.55	17.23	17.39	519,676	-0.18(-1.05%)
Mar 28, 2003	17.47	17.61	17.10	17.58	265,394	+0.07(+0.40%)
Mar 27, 2003	17.75	17.83	17.45	17.51	461,031	-0.20(-1.16%)
Mar 26, 2003	17.93	18.00	17.68	17.71	297,374	-0.21(-1.14%)
Mar 25, 2003	17.89	17.97	17.60	17.92	408,943	+0.28(+1.59%)
Mar 24, 2003	17.60	17.79	17.45	17.64	390,724	-0.41(-2.24%)
Mar 21, 2003	17.84	17.88	17.70	18.05	482,621	+0.46(+2.62%)
Mar 20, 2003	17.55	17.68	17.32	17.59	419,006	-0.13(-0.73%)
Mar 19, 2003	17.82	18.12	17.43	17.71	52,330,000	-0.02(-0.11%)
Mar 18, 2003	17.60	17.82	17.45	17.73	356,794	+0.09(+0.54%)
Mar 17, 2003	17.12	17.67	16.95	17.64	568,301	+0.60(+3.52%)
Mar 14, 2003	16.85	17.21	16.72	17.04	374,211	+0.21(+1.28%)
Mar 13, 2003	16.95	16.95	16.48	16.82	765,100	+0.20(+1.23%)
Mar 12, 2003	16.88	16.90	16.45	16.62	460,036	-0.33(-1.98%)
Mar 11, 2003	17.11	17.25	16.82	16.95	388,000	-0.08(-0.47%)
Mar 10, 2003	17.23	17.27	16.95	17.04	389,400	-0.38(-2.18%)
Mar 07, 2003	17.41	17.71	17.25	17.41	421,900	+0.02(+0.09%)
Mar 06, 2003	17.80	17.82	17.09	17.40	713,800	-0.46(-2.60%)
Mar 05, 2003	17.55	18.13	17.52	17.86	612,100	+0.30(+1.71%)
Mar 04, 2003	17.27	17.68	17.25	17.57	579,600	+0.28(+1.62%)
Mar 03, 2003	17.42	17.50	17.18	17.29	330,100	-0.16(-0.89%)
Feb 28, 2003	17.41	17.62	17.32	17.44	242,500	+0.01(+0.06%)
Feb 27, 2003	17.07	17.62	16.98	17.43	385,900	+0.52(+3.04%)
Feb 26, 2003	17.25	17.71	16.90	16.91	496,100	-0.59(-3.34%)
Feb 25, 2003	17.41	17.57	17.02	17.50	571,700	+0.30(+1.77%)
Feb 24, 2003	17.25	17.41	17.02	17.20	565,700	-0.06(-0.35%)
Feb 21, 2003	17.25	17.40	16.93	17.25	487,500	-0.01(-0.03%)
Feb 20, 2003	16.91	17.54	16.91	17.26	701,600	+0.56(+3.35%)
Feb 19, 2003	16.62	16.82	16.54	16.70	294,100	+0.05(+0.33%)
Feb 18, 2003	16.48	16.71	16.43	16.64	505,300	+0.27(+1.68%)
Feb 14, 2003	16.55	16.59	16.05	16.37	507,000	-0.02(-0.09%)
Feb 13, 2003	16.55	16.62	16.27	16.39	498,800	-0.12(-0.73%)
Feb 12, 2003	16.18	16.61	16.16	16.50	488,600	+0.13(+0.79%)
Feb 11, 2003	16.41	16.78	16.28	16.38	493,800	-0.10(-0.61%)
Feb 10, 2003	16.37	16.52	16.26	16.48	417,800	+0.12(+0.76%)
Feb 07, 2003	16.55	16.62	16.29	16.35	375,600	-0.12(-0.76%)
Feb 06, 2003	16.40	16.62	16.30	16.48	403,900	-0.00(-0.03%)
Feb 05, 2003	16.68	16.86	16.41	16.48	621,500	-0.09(-0.54%)
Feb 04, 2003	16.77	16.77	16.23	16.57	402,100	-0.23(-1.37%)

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.