Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.50	14.69	14.43	14.59	2,333,504	+0.00(+0.00%)
Apr 29, 2003	14.48	14.68	14.33	14.59	2,239,951	+0.22(+1.52%)
Apr 28, 2003	13.96	14.50	13.87	14.37	1,400,929	+0.49(+3.51%)
Apr 25, 2003	14.02	14.04	13.81	13.89	1,049,761	-0.22(-1.58%)
Apr 24, 2003	14.26	14.27	13.84	14.11	1,317,027	-0.17(-1.17%)
Apr 23, 2003	14.43	14.43	14.26	14.28	1,714,676	-0.11(-0.78%)
Apr 22, 2003	14.02	14.47	13.76	14.39	1,899,418	+0.37(+2.61%)
Apr 21, 2003	14.20	14.31	13.92	14.02	1,913,993	-0.11(-0.75%)
Apr 17, 2003	12.93	14.30	12.93	14.13	6,021,062	+1.92(+15.72%)
Apr 16, 2003	12.36	12.59	12.21	12.21	1,543,326	-0.05(-0.37%)
Apr 15, 2003	12.11	12.34	12.10	12.26	2,331,928	+0.14(+1.17%)
Apr 14, 2003	12.13	12.19	12.07	12.11	2,430,208	-0.02(-0.13%)
Apr 11, 2003	12.31	12.85	12.07	12.13	1,634,319	-0.07(-0.58%)
Apr 10, 2003	12.25	12.37	12.14	12.20	1,792,866	-0.05(-0.37%)
Apr 09, 2003	12.44	12.60	12.21	12.25	1,354,645	-0.19(-1.55%)
Apr 08, 2003	12.52	12.52	12.29	12.44	1,269,167	-0.10(-0.77%)
Apr 07, 2003	12.64	12.83	12.51	12.54	1,790,700	+0.14(+1.11%)
Apr 04, 2003	12.62	12.65	12.36	12.40	1,591,580	-0.22(-1.73%)
Apr 03, 2003	12.65	12.69	12.46	12.62	2,252,162	-0.02(-0.12%)
Apr 02, 2003	12.54	12.66	12.42	12.63	2,228,330	+0.23(+1.88%)
Apr 01, 2003	12.36	12.44	12.29	12.40	1,709,949	+0.10(+0.83%)
Mar 31, 2003	12.39	12.46	12.28	12.30	1,719,009	-0.24(-1.90%)
Mar 28, 2003	12.45	12.71	12.37	12.54	1,778,489	+0.01(+0.08%)
Mar 27, 2003	12.56	12.63	12.29	12.53	1,133,466	-0.04(-0.28%)
Mar 26, 2003	12.65	12.71	12.52	12.56	2,009,515	-0.13(-1.00%)
Mar 25, 2003	12.51	12.70	12.44	12.69	1,460,803	+0.18(+1.46%)
Mar 24, 2003	12.95	12.97	12.45	12.51	1,372,568	-0.67(-5.05%)
Mar 21, 2003	12.79	13.17	12.72	13.17	2,696,883	+0.43(+3.35%)
Mar 20, 2003	12.87	12.91	12.51	12.74	1,822,803	-0.16(-1.26%)
Mar 19, 2003	12.89	13.00	12.73	12.91	1,174,433	-0.03(-0.20%)
Mar 18, 2003	12.83	13.00	12.67	12.93	1,664,256	+0.10(+0.79%)
Mar 17, 2003	12.18	12.85	12.03	12.83	2,128,475	+0.61(+5.03%)
Mar 14, 2003	12.30	12.38	12.08	12.22	2,380,772	-0.08(-0.66%)
Mar 13, 2003	12.19	12.32	11.97	12.30	2,140,686	+0.44(+3.73%)
Mar 12, 2003	11.90	12.06	11.60	11.86	1,947,081	-0.03(-0.21%)
Mar 11, 2003	12.18	12.35	11.86	11.88	1,420,034	-0.20(-1.64%)
Mar 10, 2003	12.49	12.49	12.06	12.08	1,207,324	-0.47(-3.72%)
Mar 07, 2003	12.36	12.72	12.22	12.55	1,581,732	+0.11(+0.86%)
Mar 06, 2003	12.67	12.71	12.39	12.44	1,130,906	-0.24(-1.88%)
Mar 05, 2003	12.50	12.73	12.45	12.68	1,147,056	+0.19(+1.50%)
Mar 04, 2003	12.91	12.91	12.44	12.49	1,298,907	-0.42(-3.23%)
Mar 03, 2003	13.13	13.22	12.87	12.91	1,078,123	-0.05(-0.39%)
Feb 28, 2003	12.98	13.21	12.93	12.96	988,903	-0.03(-0.23%)
Feb 27, 2003	12.81	13.05	12.66	12.99	1,160,252	+0.18(+1.43%)
Feb 26, 2003	13.00	13.02	12.76	12.81	918,196	-0.21(-1.60%)
Feb 25, 2003	12.95	13.04	12.64	13.01	839,809	+0.06(+0.47%)
Feb 24, 2003	13.28	13.28	12.95	12.95	1,036,368	-0.35(-2.63%)
Feb 21, 2003	13.12	13.31	12.86	13.30	806,327	+0.23(+1.79%)
Feb 20, 2003	13.16	13.19	13.01	13.07	854,580	-0.07(-0.54%)
Feb 19, 2003	13.31	13.32	12.99	13.14	799,433	-0.20(-1.52%)
Feb 18, 2003	12.87	13.39	12.85	13.34	1,772,777	+0.53(+4.12%)
Feb 14, 2003	12.55	12.84	12.51	12.82	1,608,124	+0.26(+2.10%)
Feb 13, 2003	12.55	12.63	12.34	12.55	1,463,757	+0.04(+0.28%)
Feb 12, 2003	12.64	12.74	12.46	12.52	1,533,873	-0.13(-1.04%)
Feb 11, 2003	12.90	13.06	12.59	12.65	2,031,968	-0.22(-1.70%)
Feb 10, 2003	12.79	12.92	12.65	12.87	1,307,179	+0.12(+0.92%)
Feb 07, 2003	12.95	13.07	12.70	12.75	1,013,719	-0.14(-1.10%)
Feb 06, 2003	12.94	13.10	12.81	12.89	2,092,039	-0.14(-1.05%)
Feb 05, 2003	13.05	13.35	12.93	13.03	1,480,498	+0.09(+0.71%)
Feb 04, 2003	13.00	13.00	12.65	12.94	2,028,226	-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.