Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.73	14.00	13.71	14.00	12,874	+0.13(+0.95%)
Apr 29, 2003	13.55	14.00	13.55	13.87	24,991	+0.08(+0.58%)
Apr 28, 2003	13.57	13.94	13.54	13.79	25,938	+0.15(+1.08%)
Apr 25, 2003	13.65	13.70	13.58	13.64	31,049	+0.04(+0.27%)
Apr 24, 2003	13.48	13.60	13.48	13.60	35,215	+0.21(+1.54%)
Apr 23, 2003	13.36	13.47	13.28	13.39	22,340	+0.14(+1.08%)
Apr 22, 2003	13.28	13.34	13.25	13.25	30,292	-0.01(-0.08%)
Apr 21, 2003	13.35	13.35	13.25	13.26	34,268	-0.01(-0.08%)
Apr 17, 2003	13.31	13.34	13.26	13.27	35,025	-0.02(-0.16%)
Apr 16, 2003	13.16	13.30	13.10	13.29	63,046	+0.09(+0.68%)
Apr 15, 2003	13.20	13.26	13.20	13.20	39,948	+0.00(+0.00%)
Apr 14, 2003	13.19	13.20	13.18	13.20	39,191	+0.05(+0.40%)
Apr 11, 2003	13.10	13.18	13.07	13.15	35,972	+0.06(+0.44%)
Apr 10, 2003	13.05	13.10	12.95	13.09	88,227	+0.10(+0.77%)
Apr 09, 2003	12.91	13.00	12.91	12.99	51,876	+0.19(+1.48%)
Apr 08, 2003	12.78	12.81	12.71	12.80	11,170	+0.03(+0.21%)
Apr 07, 2003	12.76	12.81	12.68	12.78	36,351	+0.07(+0.57%)
Apr 04, 2003	12.76	12.76	12.70	12.70	6,626	-0.04(-0.33%)
Apr 03, 2003	12.76	12.76	12.70	12.74	21,394	-0.01(-0.04%)
Apr 02, 2003	12.73	12.76	12.68	12.75	43,735	+0.03(+0.25%)
Apr 01, 2003	12.60	12.75	12.60	12.72	64,182	+0.12(+0.92%)
Mar 31, 2003	12.57	12.68	12.57	12.60	12,874	-0.02(-0.13%)
Mar 28, 2003	12.72	12.81	12.62	12.62	15,146	-0.05(-0.37%)
Mar 27, 2003	12.53	12.81	12.57	12.67	6,418,260	+0.14(+1.09%)
Mar 26, 2003	12.15	12.53	12.15	12.53	29,535	+0.38(+3.13%)
Mar 25, 2003	12.04	12.15	11.94	12.15	28,020	+0.18(+1.55%)
Mar 24, 2003	12.09	12.09	11.96	11.96	29,535	-0.13(-1.09%)
Mar 21, 2003	11.99	12.12	11.94	12.10	11,549	+0.14(+1.15%)
Mar 20, 2003	11.83	11.96	11.83	11.96	15,089	+0.08(+0.67%)
Mar 19, 2003	11.86	11.94	11.78	11.88	7,951	+0.09(+0.76%)
Mar 18, 2003	11.94	11.94	11.78	11.79	11,170	+0.02(+0.14%)
Mar 17, 2003	12.14	12.15	11.57	11.77	34,268	-0.21(-1.72%)
Mar 14, 2003	12.00	12.00	11.95	11.98	7,688	-0.02(-0.18%)
Mar 13, 2003	12.07	12.14	11.96	12.00	21,772	-0.15(-1.26%)
Mar 12, 2003	12.28	12.28	12.07	12.15	14,767	-0.12(-0.94%)
Mar 11, 2003	12.38	12.38	12.19	12.27	9,655	-0.11(-0.90%)
Mar 10, 2003	12.32	12.38	12.21	12.38	5,301	+0.07(+0.56%)
Mar 07, 2003	12.36	12.41	12.11	12.31	14,578	+0.04(+0.30%)
Mar 06, 2003	12.38	12.41	12.27	12.27	16,471	-0.11(-0.85%)
Mar 05, 2003	12.44	12.44	12.31	12.38	49,982	-0.02(-0.17%)
Mar 04, 2003	12.31	12.40	12.31	12.40	2,839	+0.12(+0.99%)
Mar 03, 2003	12.40	12.41	12.28	12.28	11,359	-0.12(-0.94%)
Feb 28, 2003	12.81	12.81	12.32	12.40	29,346	-0.52(-4.01%)
Feb 27, 2003	12.91	12.91	12.83	12.91	5,301	+0.03(+0.25%)
Feb 26, 2003	12.91	12.92	12.87	12.88	5,490	+0.03(+0.25%)
Feb 25, 2003	12.89	12.92	12.85	12.85	6,437	-0.04(-0.29%)
Feb 24, 2003	12.94	12.94	12.89	12.89	18,743	-0.05(-0.41%)
Feb 21, 2003	12.94	12.94	12.91	12.94	27,263	+0.03(+0.20%)
Feb 20, 2003	12.94	12.94	12.91	12.91	28,399	-0.03(-0.20%)
Feb 19, 2003	12.97	12.97	12.89	12.94	23,098	-0.03(-0.20%)
Feb 18, 2003	12.94	12.97	12.91	12.97	7,383	+0.03(+0.20%)
Feb 14, 2003	12.94	12.94	12.89	12.94	10,602	+0.08(+0.62%)
Feb 13, 2003	12.94	12.94	12.85	12.86	5,301	-0.05(-0.41%)
Feb 12, 2003	13.01	13.01	12.86	12.91	10,223	-0.10(-0.73%)
Feb 11, 2003	12.99	13.10	12.94	13.01	18,932	+0.02(+0.12%)
Feb 10, 2003	12.94	12.99	12.78	12.99	26,695	+0.17(+1.32%)
Feb 07, 2003	12.94	13.14	12.61	12.82	19,690	-0.11(-0.86%)
Feb 06, 2003	13.07	13.08	12.91	12.94	12,306	-0.19(-1.45%)
Feb 05, 2003	13.08	13.13	13.07	13.12	5,490	-0.02(-0.16%)
Feb 04, 2003	13.10	13.15	13.06	13.15	10,034	-0.03(-0.24%)

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.