Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.51	19.92	19.34	19.67	613,424	-0.02(-0.09%)
Apr 29, 2003	19.81	20.00	19.47	19.69	805,009	-0.16(-0.81%)
Apr 28, 2003	18.96	19.97	18.96	19.85	1,106,946	+0.84(+4.42%)
Apr 25, 2003	19.38	19.38	18.77	19.01	1,817,755	+1.10(+6.16%)
Apr 24, 2003	17.81	18.08	17.57	17.91	485,740	-0.12(-0.66%)
Apr 23, 2003	17.91	18.06	17.80	18.02	644,314	-0.04(-0.23%)
Apr 22, 2003	17.47	18.08	17.32	18.07	724,838	+0.56(+3.20%)
Apr 21, 2003	17.82	17.82	17.42	17.51	502,600	-0.31(-1.76%)
Apr 17, 2003	17.70	17.97	17.64	17.82	611,302	+0.12(+0.67%)
Apr 16, 2003	17.80	18.04	17.63	17.70	623,092	-0.03(-0.14%)
Apr 15, 2003	17.28	17.73	17.02	17.73	657,518	+0.59(+3.41%)
Apr 14, 2003	16.95	17.15	16.75	17.14	300,994	+0.41(+2.43%)
Apr 11, 2003	16.90	17.18	16.70	16.73	293,684	-0.09(-0.55%)
Apr 10, 2003	16.69	16.93	16.56	16.83	435,869	+0.24(+1.43%)
Apr 09, 2003	17.07	17.21	16.55	16.59	683,338	-0.52(-3.02%)
Apr 08, 2003	17.60	17.60	17.05	17.11	507,198	-0.36(-2.04%)
Apr 07, 2003	17.65	17.94	17.43	17.46	516,748	+0.02(+0.10%)
Apr 04, 2003	17.18	17.54	17.12	17.45	598,451	+0.31(+1.83%)
Apr 03, 2003	17.39	17.47	16.99	17.13	338,839	-0.31(-1.75%)
Apr 02, 2003	17.39	17.73	17.22	17.44	510,853	+0.13(+0.74%)
Apr 01, 2003	17.02	17.37	16.81	17.31	522,996	+0.36(+2.10%)
Mar 31, 2003	17.14	17.25	16.56	16.96	455,794	-0.25(-1.43%)
Mar 28, 2003	17.22	17.35	17.05	17.20	469,824	-0.25(-1.46%)
Mar 27, 2003	17.33	17.66	17.05	17.46	526,297	+0.04(+0.24%)
Mar 26, 2003	17.78	17.78	17.16	17.41	488,570	-0.03(-0.15%)
Mar 25, 2003	17.13	17.59	16.82	17.44	692,652	+0.44(+2.60%)
Mar 24, 2003	17.64	17.65	16.80	17.00	478,902	-0.91(-5.07%)
Mar 21, 2003	17.53	17.93	17.24	17.91	1,176,860	+0.98(+5.81%)
Mar 20, 2003	16.64	17.01	16.37	16.92	579,352	+0.21(+1.27%)
Mar 19, 2003	16.57	16.77	16.45	16.71	434,101	+0.14(+0.82%)
Mar 18, 2003	16.41	16.66	16.33	16.57	502,600	+0.20(+1.19%)
Mar 17, 2003	15.90	16.40	15.63	16.38	845,684	+0.47(+2.99%)
Mar 14, 2003	15.73	16.03	15.67	15.90	859,950	+0.34(+2.18%)
Mar 13, 2003	15.64	15.77	15.13	15.56	637,358	+0.12(+0.77%)
Mar 12, 2003	15.28	15.45	15.18	15.45	472,300	-0.03(-0.16%)
Mar 11, 2003	15.56	15.89	15.35	15.47	392,954	-0.11(-0.71%)
Mar 10, 2003	16.12	16.14	15.53	15.58	420,307	-0.64(-3.92%)
Mar 07, 2003	15.92	16.27	15.77	16.22	575,461	+0.11(+0.68%)
Mar 06, 2003	16.16	16.26	15.95	16.11	617,433	-0.13(-0.78%)
Mar 05, 2003	16.37	16.51	16.09	16.23	794,752	-0.09(-0.57%)
Mar 04, 2003	16.84	17.07	16.29	16.33	1,564,156	-0.37(-2.23%)
Mar 03, 2003	16.27	16.96	15.95	16.70	1,647,156	+0.43(+2.66%)
Feb 28, 2003	16.42	16.59	16.13	16.27	551,056	-0.15(-0.93%)
Feb 27, 2003	16.37	16.67	16.18	16.42	619,437	+0.36(+2.27%)
Feb 26, 2003	16.33	16.33	15.98	16.06	830,239	-0.16(-0.99%)
Feb 25, 2003	15.69	16.24	15.26	16.22	987,987	+0.45(+2.85%)
Feb 24, 2003	16.10	16.12	15.75	15.77	567,208	-0.51(-3.13%)
Feb 21, 2003	16.20	16.35	15.95	16.28	783,434	-0.08(-0.52%)
Feb 20, 2003	16.78	16.81	16.35	16.36	482,203	-0.27(-1.63%)
Feb 19, 2003	16.88	16.88	16.39	16.63	1,301,243	-0.22(-1.31%)
Feb 18, 2003	16.83	17.13	16.54	16.85	601,399	+0.06(+0.35%)
Feb 14, 2003	16.37	16.79	16.33	16.79	655,160	+0.34(+2.06%)
Feb 13, 2003	16.68	16.73	16.10	16.45	1,233,215	-0.26(-1.57%)
Feb 12, 2003	16.86	16.96	16.66	16.72	563,200	-0.24(-1.40%)
Feb 11, 2003	17.50	17.56	16.88	16.96	553,296	-0.37(-2.15%)
Feb 10, 2003	17.62	17.63	17.23	17.33	465,226	-0.16(-0.92%)
Feb 07, 2003	17.68	17.85	17.49	17.49	459,567	-0.14(-0.82%)
Feb 06, 2003	17.86	18.11	17.56	17.63	542,921	-0.31(-1.70%)
Feb 05, 2003	18.07	18.39	17.87	17.94	472,418	+0.03(+0.14%)
Feb 04, 2003	18.15	18.16	17.68	17.91	508,848	-0.36(-2.00%)

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.