Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.23	20.47	20.17	20.34	485,748	+0.16(+0.82%)
Apr 29, 2003	20.23	20.29	20.11	20.18	603,934	-0.32(-1.56%)
Apr 28, 2003	20.25	20.57	20.25	20.50	1,127,913	+0.36(+1.79%)
Apr 25, 2003	20.20	20.26	20.04	20.14	737,452	-0.29(-1.44%)
Apr 24, 2003	20.47	20.58	20.33	20.43	482,837	-0.15(-0.75%)
Apr 23, 2003	20.59	20.62	20.38	20.59	930,742	+0.05(+0.25%)
Apr 22, 2003	20.06	20.58	20.06	20.53	601,023	+0.37(+1.84%)
Apr 21, 2003	20.13	20.21	20.10	20.16	596,171	+0.03(+0.15%)
Apr 17, 2003	20.04	20.28	20.04	20.13	714,552	+0.15(+0.77%)
Apr 16, 2003	20.02	20.05	19.81	19.98	1,439,002	-0.32(-1.60%)
Apr 15, 2003	19.87	20.33	19.82	20.30	1,130,824	+0.53(+2.66%)
Apr 14, 2003	19.89	19.93	19.63	19.78	527,472	-0.01(-0.05%)
Apr 11, 2003	19.92	19.97	19.62	19.79	437,619	-0.05(-0.26%)
Apr 10, 2003	19.88	19.89	19.74	19.84	645,658	-0.21(-1.03%)
Apr 09, 2003	20.20	20.27	19.99	20.04	782,863	-0.13(-0.64%)
Apr 08, 2003	19.92	20.19	19.87	20.17	967,614	+0.26(+1.29%)
Apr 07, 2003	20.04	20.10	19.78	19.92	1,091,041	+0.19(+0.94%)
Apr 04, 2003	19.76	19.94	19.58	19.73	992,067	+0.27(+1.40%)
Apr 03, 2003	19.48	19.56	19.36	19.46	1,556,024	+0.02(+0.08%)
Apr 02, 2003	19.24	19.47	19.16	19.44	1,147,126	+0.53(+2.78%)
Apr 01, 2003	18.90	18.99	18.79	18.92	1,067,559	-0.18(-0.94%)
Mar 31, 2003	19.07	19.30	18.89	19.10	579,482	-0.34(-1.75%)
Mar 28, 2003	19.35	19.51	19.22	19.44	511,752	+0.16(+0.86%)
Mar 27, 2003	19.22	19.36	19.10	19.27	629,939	-0.02(-0.08%)
Mar 26, 2003	19.30	19.46	19.19	19.29	537,369	-0.28(-1.45%)
Mar 25, 2003	19.45	19.68	19.42	19.57	734,347	+0.26(+1.36%)
Mar 24, 2003	19.56	19.63	19.29	19.31	643,135	-0.71(-3.55%)
Mar 21, 2003	20.04	20.33	19.86	20.02	1,507,895	+0.25(+1.25%)
Mar 20, 2003	19.58	19.80	19.48	19.77	1,245,129	+0.53(+2.73%)
Mar 19, 2003	19.05	19.30	18.98	19.25	1,051,839	+0.65(+3.49%)
Mar 18, 2003	18.70	18.79	18.42	18.60	1,524,585	+0.00(+0.00%)
Mar 17, 2003	18.17	18.70	18.11	18.60	1,469,082	+0.54(+2.97%)
Mar 14, 2003	18.02	18.20	17.94	18.06	896,780	+0.15(+0.83%)
Mar 13, 2003	17.79	18.02	17.59	17.91	1,869,441	-0.06(-0.34%)
Mar 12, 2003	17.79	17.97	17.72	17.97	960,628	-0.04(-0.20%)
Mar 11, 2003	18.11	18.16	17.99	18.01	486,912	-0.11(-0.63%)
Mar 10, 2003	18.55	18.55	18.12	18.12	1,254,056	-0.56(-2.98%)
Mar 07, 2003	18.37	18.68	18.35	18.68	787,521	+0.27(+1.46%)
Mar 06, 2003	18.39	18.58	18.33	18.41	1,993,449	-0.28(-1.49%)
Mar 05, 2003	18.35	18.69	18.29	18.69	2,011,303	+0.05(+0.25%)
Mar 04, 2003	18.85	18.85	18.58	18.64	1,354,389	-0.52(-2.72%)
Mar 03, 2003	19.14	19.24	19.08	19.16	1,190,791	+0.31(+1.67%)
Feb 28, 2003	18.65	18.96	18.49	18.85	887,077	+0.25(+1.33%)
Feb 27, 2003	18.50	18.65	18.40	18.60	553,283	+0.03(+0.17%)
Feb 26, 2003	18.33	18.62	18.31	18.57	856,997	+0.10(+0.53%)
Feb 25, 2003	18.11	18.47	18.11	18.47	754,529	+0.31(+1.70%)
Feb 24, 2003	18.16	18.26	18.10	18.16	877,568	-0.21(-1.12%)
Feb 21, 2003	18.18	18.52	18.15	18.37	499,526	+0.24(+1.31%)
Feb 20, 2003	18.42	18.47	18.08	18.13	1,613,079	-0.04(-0.23%)
Feb 19, 2003	18.24	18.25	18.09	18.17	1,010,309	-0.29(-1.56%)
Feb 18, 2003	18.42	18.63	18.31	18.46	756,276	-0.20(-1.08%)
Feb 14, 2003	18.45	18.75	18.45	18.66	588,603	+0.33(+1.80%)
Feb 13, 2003	18.29	18.48	18.13	18.33	1,091,429	+0.14(+0.79%)
Feb 12, 2003	18.55	18.60	18.16	18.19	522,814	-0.46(-2.49%)
Feb 11, 2003	18.76	18.98	18.60	18.65	970,719	+0.22(+1.20%)
Feb 10, 2003	18.46	18.52	18.19	18.43	589,379	-0.01(-0.03%)
Feb 07, 2003	18.40	18.54	18.29	18.44	936,952	+0.17(+0.93%)
Feb 06, 2003	18.53	18.53	18.04	18.27	1,388,544	-0.41(-2.21%)
Feb 05, 2003	18.72	18.85	18.65	18.68	1,175,653	-0.03(-0.17%)
Feb 04, 2003	18.76	18.77	18.64	18.71	1,622,200	-0.14(-0.77%)

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.