Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.92	14.03	13.73	13.77	1,813,346	-0.23(-1.63%)
Apr 29, 2003	13.95	14.08	13.90	13.99	2,013,993	-0.01(-0.04%)
Apr 28, 2003	13.85	14.00	13.73	14.00	2,052,390	-0.01(-0.04%)
Apr 25, 2003	14.09	14.09	13.92	14.00	1,337,140	-0.08(-0.57%)
Apr 24, 2003	14.16	14.20	14.00	14.08	2,449,919	-0.12(-0.86%)
Apr 23, 2003	14.08	14.21	13.97	14.21	1,270,509	+0.05(+0.34%)
Apr 22, 2003	14.00	14.19	13.95	14.16	2,026,980	+0.11(+0.76%)
Apr 21, 2003	13.84	14.05	13.82	14.05	1,383,820	+0.13(+0.95%)
Apr 17, 2003	13.63	13.92	13.59	13.92	2,080,624	+0.27(+1.98%)
Apr 16, 2003	13.46	13.65	13.43	13.65	1,846,474	+0.16(+1.18%)
Apr 15, 2003	13.41	13.49	13.37	13.49	2,358,630	+0.10(+0.75%)
Apr 14, 2003	13.34	13.39	13.23	13.39	1,713,400	+0.17(+1.29%)
Apr 11, 2003	13.34	13.50	13.18	13.22	1,339,776	-0.07(-0.52%)
Apr 10, 2003	13.48	13.48	13.27	13.29	1,463,815	-0.19(-1.42%)
Apr 09, 2003	13.46	13.60	13.40	13.48	1,631,334	-0.01(-0.08%)
Apr 08, 2003	13.58	13.59	13.44	13.49	1,529,505	-0.06(-0.43%)
Apr 07, 2003	13.54	13.56	13.44	13.55	2,109,234	+0.25(+1.88%)
Apr 04, 2003	13.36	13.45	13.30	13.30	2,208,240	-0.06(-0.44%)
Apr 03, 2003	13.30	13.36	13.23	13.36	1,300,813	+0.06(+0.48%)
Apr 02, 2003	13.23	13.41	13.23	13.29	2,233,462	+0.20(+1.50%)
Apr 01, 2003	12.80	13.15	12.78	13.10	1,739,374	+0.31(+2.41%)
Mar 31, 2003	12.88	12.92	12.73	12.79	1,729,399	-0.14(-1.07%)
Mar 28, 2003	13.07	13.13	12.92	12.93	1,066,098	-0.13(-1.02%)
Mar 27, 2003	13.15	13.18	12.96	13.06	1,422,029	-0.13(-1.01%)
Mar 26, 2003	13.12	13.19	13.02	13.19	1,287,638	+0.07(+0.57%)
Mar 25, 2003	12.90	13.13	12.90	13.12	2,012,110	+0.24(+1.86%)
Mar 24, 2003	13.36	13.36	12.87	12.88	1,909,529	-0.54(-4.00%)
Mar 21, 2003	13.36	13.49	13.28	13.41	1,994,606	+0.05(+0.40%)
Mar 20, 2003	13.12	13.36	13.04	13.36	2,321,362	+0.13(+1.00%)
Mar 19, 2003	13.07	13.23	12.97	13.23	1,814,287	+0.24(+1.84%)
Mar 18, 2003	12.94	13.06	12.90	12.99	4,313,333	-0.18(-1.37%)
Mar 17, 2003	12.82	13.18	12.82	13.17	4,283,217	+0.39(+3.08%)
Mar 14, 2003	12.86	12.92	12.75	12.78	1,884,683	-0.10(-0.74%)
Mar 13, 2003	12.77	12.93	12.77	12.87	2,013,240	+0.19(+1.47%)
Mar 12, 2003	12.70	12.75	12.60	12.69	1,214,983	-0.02(-0.17%)
Mar 11, 2003	12.80	12.86	12.64	12.71	1,074,757	+0.00(+0.00%)
Mar 10, 2003	12.88	12.88	12.70	12.71	927,942	-0.16(-1.28%)
Mar 07, 2003	12.75	12.91	12.75	12.87	1,197,855	+0.03(+0.21%)
Mar 06, 2003	12.94	12.94	12.81	12.85	1,199,172	-0.09(-0.70%)
Mar 05, 2003	12.80	12.94	12.79	12.94	2,153,843	+0.10(+0.74%)
Mar 04, 2003	13.07	13.07	12.81	12.84	1,508,048	-0.23(-1.79%)
Mar 03, 2003	13.02	13.07	12.94	13.07	1,516,329	+0.18(+1.36%)
Feb 28, 2003	12.99	13.15	12.89	12.90	1,109,954	-0.05(-0.41%)
Feb 27, 2003	12.92	13.07	12.89	12.95	1,399,254	+0.05(+0.41%)
Feb 26, 2003	12.96	12.96	12.83	12.90	1,279,544	-0.09(-0.70%)
Feb 25, 2003	12.75	12.99	12.75	12.99	1,198,608	+0.20(+1.54%)
Feb 24, 2003	12.88	12.89	12.68	12.79	1,357,845	-0.10(-0.78%)
Feb 21, 2003	12.66	12.94	12.62	12.89	1,797,724	+0.23(+1.85%)
Feb 20, 2003	12.64	12.69	12.58	12.66	799,197	+0.02(+0.13%)
Feb 19, 2003	12.56	12.65	12.47	12.64	986,668	+0.13(+1.06%)
Feb 18, 2003	12.60	12.68	12.44	12.51	1,106,002	+0.02(+0.13%)
Feb 14, 2003	12.55	12.62	12.34	12.50	1,150,423	-0.06(-0.47%)
Feb 13, 2003	12.36	12.55	12.28	12.55	1,724,693	+0.21(+1.68%)
Feb 12, 2003	12.43	12.50	12.33	12.35	1,010,761	-0.12(-0.94%)
Feb 11, 2003	12.67	12.69	12.44	12.46	1,742,386	-0.18(-1.43%)
Feb 10, 2003	12.52	12.67	12.47	12.64	1,078,145	+0.13(+1.06%)
Feb 07, 2003	12.64	12.73	12.49	12.51	1,033,724	-0.11(-0.84%)
Feb 06, 2003	12.60	12.71	12.58	12.62	1,516,329	-0.08(-0.63%)
Feb 05, 2003	12.75	12.84	12.64	12.70	1,733,916	+0.01(+0.08%)
Feb 04, 2003	12.66	12.69	12.53	12.69	2,394,016	-0.02(-0.17%)

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.