Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.49	14.69	14.43	14.59	2,333,923	+0.00(+0.00%)
Apr 29, 2003	14.48	14.68	14.33	14.59	2,240,353	+0.22(+1.52%)
Apr 28, 2003	13.96	14.49	13.87	14.37	1,401,181	+0.49(+3.51%)
Apr 25, 2003	14.02	14.04	13.81	13.88	1,049,950	-0.22(-1.58%)
Apr 24, 2003	14.26	14.27	13.83	14.11	1,317,264	-0.17(-1.17%)
Apr 23, 2003	14.43	14.43	14.26	14.27	1,714,984	-0.11(-0.78%)
Apr 22, 2003	14.02	14.47	13.76	14.39	1,899,759	+0.37(+2.61%)
Apr 21, 2003	14.20	14.31	13.91	14.02	1,914,337	-0.11(-0.75%)
Apr 17, 2003	12.92	14.30	12.92	14.13	6,022,144	+1.92(+15.72%)
Apr 16, 2003	12.36	12.58	12.21	12.21	1,543,604	-0.05(-0.37%)
Apr 15, 2003	12.11	12.34	12.10	12.25	2,332,347	+0.14(+1.17%)
Apr 14, 2003	12.13	12.18	12.07	12.11	2,430,644	-0.02(-0.13%)
Apr 11, 2003	12.31	12.84	12.07	12.13	1,634,613	-0.07(-0.58%)
Apr 10, 2003	12.24	12.37	12.14	12.20	1,793,189	-0.05(-0.37%)
Apr 09, 2003	12.44	12.60	12.20	12.24	1,354,888	-0.19(-1.55%)
Apr 08, 2003	12.51	12.51	12.29	12.44	1,269,395	-0.10(-0.77%)
Apr 07, 2003	12.64	12.83	12.50	12.53	1,791,022	+0.14(+1.11%)
Apr 04, 2003	12.61	12.65	12.36	12.40	1,591,866	-0.22(-1.73%)
Apr 03, 2003	12.65	12.69	12.46	12.61	2,252,566	-0.02(-0.12%)
Apr 02, 2003	12.54	12.66	12.42	12.63	2,228,731	+0.23(+1.88%)
Apr 01, 2003	12.36	12.44	12.29	12.40	1,710,256	+0.10(+0.83%)
Mar 31, 2003	12.39	12.46	12.28	12.30	1,719,318	-0.24(-1.90%)
Mar 28, 2003	12.45	12.71	12.37	12.53	1,778,808	+0.01(+0.08%)
Mar 27, 2003	12.56	12.63	12.29	12.52	1,133,670	-0.04(-0.28%)
Mar 26, 2003	12.65	12.71	12.52	12.56	2,009,876	-0.13(-1.00%)
Mar 25, 2003	12.50	12.70	12.44	12.69	1,461,065	+0.18(+1.46%)
Mar 24, 2003	12.95	12.97	12.45	12.50	1,372,814	-0.67(-5.05%)
Mar 21, 2003	12.79	13.17	12.72	13.17	2,697,367	+0.43(+3.35%)
Mar 20, 2003	12.87	12.91	12.51	12.74	1,823,131	-0.16(-1.26%)
Mar 19, 2003	12.88	13.00	12.73	12.90	1,174,644	-0.03(-0.20%)
Mar 18, 2003	12.83	13.00	12.67	12.93	1,664,555	+0.10(+0.79%)
Mar 17, 2003	12.18	12.84	12.03	12.83	2,128,857	+0.61(+5.03%)
Mar 14, 2003	12.30	12.38	12.08	12.21	2,381,200	-0.08(-0.66%)
Mar 13, 2003	12.18	12.32	11.97	12.30	2,141,071	+0.44(+3.73%)
Mar 12, 2003	11.89	12.06	11.60	11.85	1,947,431	-0.03(-0.21%)
Mar 11, 2003	12.18	12.35	11.85	11.88	1,420,289	-0.20(-1.64%)
Mar 10, 2003	12.49	12.49	12.06	12.08	1,207,541	-0.47(-3.72%)
Mar 07, 2003	12.36	12.72	12.22	12.54	1,582,017	+0.11(+0.86%)
Mar 06, 2003	12.67	12.71	12.39	12.44	1,131,109	-0.24(-1.88%)
Mar 05, 2003	12.49	12.73	12.45	12.68	1,147,262	+0.19(+1.50%)
Mar 04, 2003	12.90	12.90	12.44	12.49	1,299,141	-0.42(-3.23%)
Mar 03, 2003	13.13	13.21	12.87	12.90	1,078,316	-0.05(-0.39%)
Feb 28, 2003	12.98	13.20	12.92	12.96	989,080	-0.03(-0.23%)
Feb 27, 2003	12.80	13.05	12.66	12.99	1,160,461	+0.18(+1.43%)
Feb 26, 2003	13.00	13.02	12.76	12.80	918,361	-0.21(-1.60%)
Feb 25, 2003	12.95	13.04	12.64	13.01	839,960	+0.06(+0.47%)
Feb 24, 2003	13.27	13.28	12.95	12.95	1,036,555	-0.35(-2.63%)
Feb 21, 2003	13.12	13.31	12.86	13.30	806,472	+0.23(+1.79%)
Feb 20, 2003	13.16	13.19	13.01	13.07	854,734	-0.07(-0.54%)
Feb 19, 2003	13.31	13.32	12.99	13.14	799,577	-0.20(-1.52%)
Feb 18, 2003	12.87	13.39	12.84	13.34	1,773,096	+0.53(+4.12%)
Feb 14, 2003	12.54	12.83	12.51	12.81	1,608,413	+0.26(+2.10%)
Feb 13, 2003	12.54	12.63	12.34	12.55	1,464,020	+0.04(+0.28%)
Feb 12, 2003	12.64	12.74	12.46	12.51	1,534,148	-0.13(-1.04%)
Feb 11, 2003	12.89	13.06	12.58	12.65	2,032,333	-0.22(-1.70%)
Feb 10, 2003	12.79	12.92	12.65	12.86	1,307,414	+0.12(+0.92%)
Feb 07, 2003	12.95	13.07	12.70	12.75	1,013,901	-0.14(-1.10%)
Feb 06, 2003	12.94	13.10	12.80	12.89	2,092,414	-0.14(-1.05%)
Feb 05, 2003	13.05	13.35	12.92	13.03	1,480,764	+0.09(+0.71%)
Feb 04, 2003	13.00	13.00	12.65	12.93	2,028,590	-0.16(-1.24%)

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.