Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.05	15.60	14.70	15.60	163,500	+0.58(+3.86%)
Apr 29, 2003	14.80	15.04	14.48	15.02	84,200	+0.27(+1.83%)
Apr 28, 2003	14.72	14.85	14.55	14.75	67,700	+0.00(+0.00%)
Apr 25, 2003	14.80	14.90	14.61	14.75	69,900	+0.05(+0.34%)
Apr 24, 2003	14.73	15.24	14.65	14.70	296,200	+0.05(+0.34%)
Apr 23, 2003	13.70	14.93	13.56	14.65	275,200	+1.05(+7.72%)
Apr 22, 2003	14.00	14.15	13.60	13.60	457,200	-0.41(-2.93%)
Apr 21, 2003	14.00	14.23	13.78	14.01	318,600	+0.00(+0.00%)
Apr 17, 2003	15.00	15.00	13.76	14.01	234,900	-0.73(-4.95%)
Apr 16, 2003	15.14	15.17	14.65	14.74	175,400	-0.37(-2.45%)
Apr 15, 2003	15.25	15.25	14.87	15.11	80,500	-0.20(-1.31%)
Apr 14, 2003	15.04	15.40	14.86	15.31	58,500	+0.14(+0.92%)
Apr 11, 2003	15.17	15.17	14.85	15.17	90,600	+0.09(+0.60%)
Apr 10, 2003	15.03	15.19	14.81	15.08	67,300	-0.12(-0.79%)
Apr 09, 2003	15.14	15.20	14.68	15.20	106,900	-0.04(-0.26%)
Apr 08, 2003	15.35	15.45	15.00	15.24	102,000	+0.04(+0.26%)
Apr 07, 2003	15.60	15.64	15.19	15.20	133,700	-0.23(-1.49%)
Apr 04, 2003	15.10	15.46	14.80	15.43	199,200	+0.27(+1.78%)
Apr 03, 2003	15.77	15.78	15.04	15.16	291,800	-0.54(-3.44%)
Apr 02, 2003	15.01	15.84	15.01	15.70	269,300	+0.75(+5.02%)
Apr 01, 2003	14.85	15.14	14.66	14.95	148,600	+0.13(+0.88%)
Mar 31, 2003	14.88	15.08	14.21	14.82	376,541	-0.14(-0.94%)
Mar 28, 2003	14.15	15.16	14.00	14.96	367,210	+0.93(+6.63%)
Mar 27, 2003	13.54	14.28	13.26	14.03	397,447	+0.51(+3.77%)
Mar 26, 2003	12.52	13.60	12.50	13.52	565,930	+1.07(+8.59%)
Mar 25, 2003	11.97	12.54	11.78	12.45	383,675	+0.71(+6.04%)
Mar 24, 2003	11.87	12.30	11.70	11.74	265,092	-0.09(-0.75%)
Mar 21, 2003	12.15	12.15	11.66	11.83	417,100	-0.17(-1.42%)
Mar 20, 2003	12.29	12.39	11.68	12.00	233,510	-0.21(-1.72%)
Mar 19, 2003	12.45	12.70	12.07	12.21	379,800	-0.19(-1.52%)
Mar 18, 2003	12.83	13.01	12.23	12.40	419,180	-0.03(-0.25%)
Mar 17, 2003	13.15	13.35	11.81	12.43	624,215	-0.64(-4.90%)
Mar 14, 2003	14.70	14.80	13.06	13.07	382,100	-1.45(-9.99%)
Mar 13, 2003	14.34	14.75	14.25	14.52	141,900	+0.30(+2.11%)
Mar 12, 2003	13.95	14.28	13.93	14.22	139,260	+0.25(+1.80%)
Mar 11, 2003	13.35	14.45	13.25	13.97	253,100	+0.72(+5.43%)
Mar 10, 2003	13.53	13.65	12.84	13.25	292,500	-0.34(-2.50%)
Mar 07, 2003	14.01	14.01	13.46	13.59	292,500	-0.46(-3.27%)
Mar 06, 2003	14.47	14.50	14.00	14.05	364,700	-0.33(-2.29%)
Mar 05, 2003	14.93	15.00	14.31	14.38	704,400	-1.27(-8.12%)
Mar 04, 2003	16.13	16.13	15.63	15.65	356,700	-0.08(-0.51%)
Mar 03, 2003	15.60	16.15	15.40	15.73	178,000	+0.16(+1.03%)
Feb 28, 2003	16.10	16.13	15.45	15.57	91,900	-0.44(-2.75%)
Feb 27, 2003	15.55	16.10	15.55	16.01	102,900	+0.28(+1.78%)
Feb 26, 2003	15.75	16.14	15.57	15.73	265,700	-0.04(-0.26%)
Feb 25, 2003	15.95	16.25	15.50	15.77	266,300	-0.13(-0.81%)
Feb 24, 2003	16.05	16.25	15.90	15.90	173,900	-0.12(-0.75%)
Feb 21, 2003	16.05	16.08	15.95	16.02	107,500	+0.02(+0.12%)
Feb 20, 2003	16.09	16.13	15.55	16.00	115,800	-0.17(-1.05%)
Feb 19, 2003	16.35	16.35	15.50	16.17	190,500	-0.18(-1.10%)
Feb 18, 2003	16.16	16.99	15.50	16.35	523,800	+0.47(+2.96%)
Feb 14, 2003	13.90	16.40	13.80	15.88	824,800	+2.28(+16.76%)
Feb 13, 2003	16.02	16.04	12.91	13.60	1,118,500	-2.42(-15.10%)
Feb 12, 2003	17.47	17.47	15.96	16.02	287,700	-1.40(-8.04%)
Feb 11, 2003	17.76	17.76	17.27	17.42	73,200	-0.36(-2.02%)
Feb 10, 2003	17.70	17.78	16.72	17.78	149,600	+0.01(+0.06%)
Feb 07, 2003	18.00	18.05	17.55	17.77	116,100	-0.13(-0.73%)
Feb 06, 2003	18.05	18.05	17.70	17.90	93,700	-0.11(-0.61%)
Feb 05, 2003	18.11	18.11	17.90	18.01	36,900	-0.06(-0.33%)
Feb 04, 2003	17.95	18.21	17.80	18.07	64,800	+0.07(+0.38%)

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.