Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.26	14.59	14.09	14.46	13,438,224	+0.19(+1.31%)
Apr 29, 2003	14.21	14.32	13.98	14.27	15,264,886	+0.48(+3.49%)
Apr 28, 2003	13.70	13.83	13.50	13.79	8,465,298	+0.23(+1.71%)
Apr 25, 2003	13.98	14.09	13.53	13.56	8,859,994	-0.42(-3.00%)
Apr 24, 2003	13.90	14.04	13.78	13.97	10,727,469	-0.06(-0.44%)
Apr 23, 2003	13.50	14.08	13.48	14.04	15,137,856	+0.57(+4.24%)
Apr 22, 2003	12.92	13.52	12.91	13.47	13,101,477	+0.56(+4.34%)
Apr 21, 2003	12.87	13.05	12.86	12.90	14,187,157	+0.15(+1.20%)
Apr 17, 2003	12.49	12.76	12.49	12.75	8,700,808	+0.22(+1.72%)
Apr 16, 2003	12.88	12.89	12.51	12.54	9,073,597	-0.22(-1.73%)
Apr 15, 2003	12.75	13.15	12.69	12.76	9,709,104	-0.01(-0.04%)
Apr 14, 2003	12.58	12.79	12.57	12.76	6,266,907	+0.20(+1.58%)
Apr 11, 2003	12.62	13.19	12.49	12.57	9,788,078	-0.03(-0.22%)
Apr 10, 2003	12.51	12.65	12.44	12.59	10,057,687	+0.06(+0.50%)
Apr 09, 2003	12.74	12.94	12.52	12.53	11,147,431	-0.24(-1.91%)
Apr 08, 2003	12.68	12.92	12.63	12.77	9,469,353	+0.06(+0.49%)
Apr 07, 2003	13.03	13.13	12.66	12.71	10,147,616	-0.02(-0.18%)
Apr 04, 2003	12.58	12.79	12.57	12.74	10,118,817	+0.12(+0.99%)
Apr 03, 2003	12.38	12.84	12.37	12.61	11,593,893	+0.18(+1.41%)
Apr 02, 2003	12.42	12.57	12.36	12.44	15,480,609	+0.07(+0.55%)
Apr 01, 2003	12.07	12.37	12.06	12.37	12,364,735	+0.41(+3.41%)
Mar 31, 2003	12.06	12.17	11.96	11.96	10,491,076	-0.24(-1.99%)
Mar 28, 2003	12.17	12.36	12.06	12.20	13,874,792	+0.03(+0.28%)
Mar 27, 2003	11.93	12.23	11.91	12.17	13,383,100	+0.09(+0.75%)
Mar 26, 2003	12.28	12.28	11.97	12.08	13,166,318	-0.35(-2.78%)
Mar 25, 2003	12.31	12.50	12.15	12.42	10,364,045	+0.28(+2.28%)
Mar 24, 2003	12.64	12.64	12.06	12.15	11,958,024	-0.49(-3.90%)
Mar 21, 2003	12.85	12.85	12.52	12.64	16,197,387	+0.12(+0.95%)
Mar 20, 2003	12.57	12.68	12.26	12.52	12,175,337	-0.28(-2.17%)
Mar 19, 2003	12.70	12.85	12.57	12.80	8,353,991	+0.10(+0.76%)
Mar 18, 2003	12.69	12.79	12.51	12.70	8,957,873	+0.01(+0.09%)
Mar 17, 2003	12.29	12.72	12.17	12.69	9,770,234	+0.43(+3.51%)
Mar 14, 2003	12.37	12.54	12.16	12.26	13,891,223	+0.01(+0.05%)
Mar 13, 2003	12.34	12.38	12.03	12.25	10,713,159	+0.12(+0.98%)
Mar 12, 2003	12.06	12.17	11.91	12.14	11,240,539	-0.03(-0.28%)
Mar 11, 2003	12.68	12.68	11.89	12.17	15,391,740	-0.57(-4.49%)
Mar 10, 2003	12.45	13.22	12.17	12.74	15,794,740	-0.16(-1.27%)
Mar 07, 2003	12.96	12.96	12.55	12.90	12,025,515	+0.15(+1.20%)
Mar 06, 2003	13.02	13.05	12.66	12.75	11,387,711	-0.35(-2.68%)
Mar 05, 2003	12.89	13.29	12.89	13.10	11,817,919	+0.18(+1.36%)
Mar 04, 2003	13.27	13.27	12.93	12.93	7,293,047	-0.28(-2.10%)
Mar 03, 2003	13.47	13.55	13.13	13.20	8,518,478	+0.02(+0.13%)
Feb 28, 2003	13.30	13.39	13.09	13.19	7,889,508	-0.20(-1.48%)
Feb 27, 2003	13.11	13.56	13.05	13.39	8,361,765	+0.29(+2.25%)
Feb 26, 2003	13.38	13.47	12.96	13.09	9,734,545	-0.32(-2.36%)
Feb 25, 2003	13.07	13.45	12.98	13.41	12,634,874	+0.33(+2.55%)
Feb 24, 2003	13.10	13.16	12.88	13.07	12,106,786	-0.02(-0.17%)
Feb 21, 2003	12.85	13.30	12.74	13.10	11,383,648	+0.33(+2.62%)
Feb 20, 2003	12.77	12.85	12.51	12.76	9,333,665	+0.10(+0.80%)
Feb 19, 2003	12.88	12.88	12.59	12.66	7,966,716	-0.13(-1.02%)
Feb 18, 2003	12.53	12.80	12.53	12.79	13,745,288	+0.35(+2.77%)
Feb 14, 2003	12.76	12.76	12.20	12.45	15,821,242	-0.23(-1.83%)
Feb 13, 2003	12.90	12.96	12.42	12.68	11,832,760	-0.43(-3.28%)
Feb 12, 2003	13.33	13.36	13.07	13.11	7,362,127	-0.10(-0.73%)
Feb 11, 2003	13.67	13.69	13.10	13.20	8,778,016	-0.15(-1.14%)
Feb 10, 2003	13.12	13.51	13.05	13.36	8,562,470	+0.26(+1.99%)
Feb 07, 2003	13.13	13.21	13.01	13.10	8,267,596	-0.14(-1.03%)
Feb 06, 2003	13.17	13.27	13.02	13.23	6,231,395	+0.02(+0.13%)
Feb 05, 2003	13.47	13.50	13.02	13.22	9,182,430	+0.02(+0.13%)
Feb 04, 2003	13.58	13.63	13.09	13.20	9,200,274	-0.27(-2.02%)

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.