Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.17	14.18	14.10	14.18	13,700	+0.03(+0.21%)
Apr 29, 2003	14.09	14.15	14.00	14.15	8,200	+0.15(+1.07%)
Apr 28, 2003	14.07	14.14	14.00	14.00	10,000	-0.07(-0.50%)
Apr 25, 2003	14.02	14.07	14.02	14.07	4,600	+0.08(+0.57%)
Apr 24, 2003	14.10	14.10	13.90	13.99	26,500	-0.05(-0.36%)
Apr 23, 2003	14.17	14.17	14.03	14.04	16,200	-0.11(-0.78%)
Apr 22, 2003	14.13	14.20	14.06	14.15	19,900	+0.04(+0.28%)
Apr 21, 2003	13.99	14.11	13.96	14.11	8,600	+0.10(+0.71%)
Apr 17, 2003	13.90	14.01	13.90	14.01	11,600	+0.21(+1.52%)
Apr 16, 2003	13.98	13.98	13.80	13.80	26,100	-0.15(-1.08%)
Apr 15, 2003	13.98	13.98	13.90	13.95	8,000	+0.03(+0.22%)
Apr 14, 2003	13.85	13.92	13.85	13.92	3,900	+0.00(+0.00%)
Apr 11, 2003	13.90	13.92	13.80	13.92	24,200	+0.02(+0.14%)
Apr 10, 2003	13.83	13.90	13.77	13.90	21,400	+0.01(+0.07%)
Apr 09, 2003	13.89	13.89	13.89	13.89	4,000	+0.05(+0.36%)
Apr 08, 2003	13.93	13.94	13.80	13.84	23,500	-0.08(-0.57%)
Apr 07, 2003	13.93	13.94	13.83	13.92	14,800	-0.02(-0.14%)
Apr 04, 2003	14.01	14.01	13.94	13.94	8,200	-0.06(-0.43%)
Apr 03, 2003	13.98	14.05	13.97	14.00	17,400	+0.06(+0.43%)
Apr 02, 2003	14.05	14.05	13.90	13.94	18,500	-0.12(-0.85%)
Apr 01, 2003	14.09	14.09	13.97	14.06	12,200	+0.00(+0.00%)
Mar 31, 2003	14.05	14.09	13.98	14.06	8,800	+0.09(+0.64%)
Mar 28, 2003	13.90	13.98	13.90	13.97	16,000	+0.08(+0.58%)
Mar 27, 2003	13.90	13.94	13.85	13.89	9,900	+0.08(+0.58%)
Mar 26, 2003	13.94	13.94	13.81	13.81	4,300	-0.09(-0.65%)
Mar 25, 2003	13.88	13.92	13.82	13.90	45,700	+0.07(+0.51%)
Mar 24, 2003	13.88	13.88	13.77	13.83	17,100	+0.01(+0.07%)
Mar 21, 2003	13.92	13.92	13.82	13.82	21,000	-0.10(-0.72%)
Mar 20, 2003	13.91	13.92	13.88	13.92	11,000	+0.09(+0.65%)
Mar 19, 2003	13.93	13.93	13.83	13.83	16,400	-0.10(-0.72%)
Mar 18, 2003	13.93	13.95	13.87	13.93	11,700	+0.05(+0.36%)
Mar 17, 2003	13.92	13.92	13.88	13.88	10,300	-0.02(-0.14%)
Mar 14, 2003	13.92	13.93	13.87	13.90	18,900	+0.01(+0.07%)
Mar 13, 2003	13.95	13.95	13.87	13.89	15,300	-0.09(-0.64%)
Mar 12, 2003	13.95	13.98	13.95	13.98	1,700	+0.05(+0.36%)
Mar 11, 2003	13.95	13.95	13.86	13.93	27,300	+0.01(+0.07%)
Mar 10, 2003	13.94	13.94	13.92	13.92	10,000	+0.02(+0.14%)
Mar 07, 2003	13.94	13.95	13.87	13.90	10,200	-0.01(-0.07%)
Mar 06, 2003	13.82	13.91	13.82	13.91	8,400	-0.04(-0.29%)
Mar 05, 2003	13.92	13.95	13.87	13.95	8,200	+0.07(+0.50%)
Mar 04, 2003	13.90	13.93	13.86	13.88	29,100	+0.12(+0.87%)
Mar 03, 2003	13.84	13.84	13.73	13.76	6,000	-0.04(-0.29%)
Feb 28, 2003	13.84	13.84	13.72	13.80	18,900	+0.06(+0.44%)
Feb 27, 2003	13.79	13.79	13.72	13.74	6,700	+0.06(+0.44%)
Feb 26, 2003	13.83	13.83	13.66	13.68	28,200	-0.06(-0.44%)
Feb 25, 2003	13.83	13.85	13.74	13.74	17,500	-0.06(-0.43%)
Feb 24, 2003	13.80	13.81	13.70	13.80	13,500	+0.06(+0.44%)
Feb 21, 2003	13.78	13.78	13.69	13.74	5,600	+0.02(+0.15%)
Feb 20, 2003	13.90	13.90	13.67	13.72	19,500	-0.08(-0.58%)
Feb 19, 2003	13.75	13.94	13.75	13.80	22,500	-0.01(-0.07%)
Feb 18, 2003	13.80	13.81	13.75	13.81	7,400	+0.03(+0.22%)
Feb 14, 2003	13.78	13.78	13.78	13.78	3,500	+0.01(+0.07%)
Feb 13, 2003	13.81	13.86	13.70	13.77	14,700	-0.08(-0.58%)
Feb 12, 2003	13.89	13.89	13.81	13.85	5,400	+0.00(+0.00%)
Feb 11, 2003	13.90	13.90	13.85	13.85	7,400	-0.07(-0.50%)
Feb 10, 2003	13.92	13.92	13.90	13.92	6,200	+0.03(+0.22%)
Feb 07, 2003	13.77	13.89	13.77	13.89	5,400	+0.16(+1.17%)
Feb 06, 2003	13.90	13.90	13.70	13.73	14,400	-0.09(-0.65%)
Feb 05, 2003	13.95	13.95	13.82	13.82	4,200	-0.12(-0.86%)
Feb 04, 2003	13.90	13.94	13.90	13.94	9,700	+0.16(+1.16%)

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.