Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.74	15.74	14.91	15.29	65,200	-0.41(-2.61%)
Apr 29, 2003	15.17	15.70	15.17	15.70	30,300	+0.30(+1.95%)
Apr 28, 2003	15.58	15.58	15.07	15.40	48,600	-0.07(-0.45%)
Apr 25, 2003	15.81	15.95	15.46	15.47	232,100	-0.38(-2.40%)
Apr 24, 2003	15.39	16.31	15.24	15.85	157,900	+0.68(+4.48%)
Apr 23, 2003	14.65	15.38	14.60	15.17	57,400	+0.55(+3.76%)
Apr 22, 2003	14.50	14.68	14.30	14.62	83,800	+0.12(+0.83%)
Apr 21, 2003	14.94	14.94	14.30	14.50	106,900	-0.15(-1.02%)
Apr 17, 2003	15.05	15.20	14.35	14.65	64,900	-0.31(-2.07%)
Apr 16, 2003	15.75	15.81	14.92	14.96	102,500	-0.73(-4.65%)
Apr 15, 2003	15.10	15.77	15.06	15.69	36,000	+0.62(+4.11%)
Apr 14, 2003	15.06	15.40	14.95	15.07	40,200	+0.07(+0.47%)
Apr 11, 2003	14.33	15.12	14.32	15.00	50,200	+0.18(+1.21%)
Apr 10, 2003	14.92	14.92	14.05	14.82	76,000	-0.08(-0.54%)
Apr 09, 2003	15.29	15.41	14.44	14.90	41,100	-0.52(-3.37%)
Apr 08, 2003	15.75	15.75	15.14	15.42	82,700	-0.26(-1.66%)
Apr 07, 2003	15.50	16.00	15.30	15.68	150,600	+0.18(+1.16%)
Apr 04, 2003	14.23	15.78	14.22	15.50	289,200	+1.17(+8.16%)
Apr 03, 2003	13.91	14.35	13.80	14.33	64,600	+0.49(+3.54%)
Apr 02, 2003	13.75	13.90	13.66	13.84	36,100	+0.20(+1.47%)
Apr 01, 2003	13.29	13.81	13.21	13.64	59,500	+0.35(+2.63%)
Mar 31, 2003	13.10	13.60	12.94	13.29	129,440	+0.15(+1.14%)
Mar 28, 2003	13.18	13.20	13.04	13.14	55,800	-0.06(-0.45%)
Mar 27, 2003	13.17	13.29	13.09	13.20	49,820	+0.00(+0.00%)
Mar 26, 2003	13.20	13.25	13.12	13.20	70,600	+0.04(+0.30%)
Mar 25, 2003	13.30	13.39	13.05	13.16	99,900	-0.14(-1.05%)
Mar 24, 2003	13.31	13.59	13.20	13.30	33,770	-0.45(-3.27%)
Mar 21, 2003	13.22	13.85	13.00	13.75	56,800	+0.55(+4.17%)
Mar 20, 2003	13.01	13.21	12.90	13.20	29,700	+0.20(+1.54%)
Mar 19, 2003	12.98	13.10	12.78	13.00	79,100	+0.26(+2.04%)
Mar 18, 2003	11.81	12.84	11.81	12.74	138,250	+0.95(+8.06%)
Mar 17, 2003	11.58	11.85	11.50	11.79	114,941	+0.17(+1.46%)
Mar 14, 2003	11.51	11.84	11.46	11.62	402,700	+0.04(+0.35%)
Mar 13, 2003	11.74	11.92	11.48	11.58	113,600	-0.07(-0.60%)
Mar 12, 2003	11.77	11.93	11.56	11.65	2,730,000	-0.12(-1.02%)
Mar 11, 2003	11.70	11.90	11.50	11.77	20,600	+0.10(+0.87%)
Mar 10, 2003	11.69	11.94	11.60	11.67	22,500	-0.08(-0.69%)
Mar 07, 2003	11.51	11.94	11.43	11.75	85,400	+0.19(+1.64%)
Mar 06, 2003	11.66	11.69	11.40	11.56	180,500	-0.11(-0.94%)
Mar 05, 2003	11.82	11.91	11.51	11.67	45,200	+0.12(+1.04%)
Mar 04, 2003	11.53	11.95	11.45	11.55	92,900	+0.04(+0.35%)
Mar 03, 2003	11.63	11.63	11.22	11.51	254,800	+0.01(+0.09%)
Feb 28, 2003	12.58	12.59	11.30	11.50	1,020,400	-1.49(-11.47%)
Feb 27, 2003	12.50	13.00	12.30	12.99	143,900	+0.54(+4.34%)
Feb 26, 2003	12.99	13.00	11.76	12.45	187,100	-0.33(-2.58%)
Feb 25, 2003	13.00	13.05	12.71	12.78	49,300	-0.22(-1.69%)
Feb 24, 2003	12.85	13.12	12.85	13.00	79,000	+0.14(+1.09%)
Feb 21, 2003	13.07	13.07	11.40	12.86	296,800	-0.17(-1.30%)
Feb 20, 2003	13.60	13.69	13.02	13.03	54,300	-0.56(-4.12%)
Feb 19, 2003	13.70	13.90	13.06	13.59	48,900	-0.11(-0.80%)
Feb 18, 2003	14.20	14.20	13.72	13.70	50,700	-0.30(-2.14%)
Feb 14, 2003	14.13	14.23	13.65	14.00	29,700	-0.12(-0.85%)
Feb 13, 2003	14.12	14.23	13.43	14.12	154,300	+0.00(+0.00%)
Feb 12, 2003	13.96	14.22	13.96	14.12	95,500	+0.17(+1.22%)
Feb 11, 2003	13.67	14.00	13.60	13.95	169,400	+0.30(+2.20%)
Feb 10, 2003	13.60	13.70	13.60	13.65	53,800	-0.05(-0.36%)
Feb 07, 2003	14.05	14.05	13.58	13.70	102,700	-0.44(-3.11%)
Feb 06, 2003	14.21	14.24	13.96	14.14	27,900	-0.07(-0.49%)
Feb 05, 2003	14.31	14.38	14.20	14.21	39,400	-0.16(-1.11%)
Feb 04, 2003	14.43	14.55	14.30	14.37	65,000	-0.11(-0.75%)

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.