Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.72	12.96	12.65	12.82	26,958,452	-0.02(-0.13%)
Apr 29, 2003	13.00	13.04	12.72	12.84	21,666,968	-0.15(-1.12%)
Apr 28, 2003	12.82	13.18	12.78	12.99	18,394,030	+0.06(+0.45%)
Apr 25, 2003	13.01	13.28	12.82	12.93	36,211,948	-0.79(-5.74%)
Apr 24, 2003	13.74	13.74	13.40	13.72	16,250,526	-0.03(-0.18%)
Apr 23, 2003	13.63	13.74	13.43	13.74	16,074,479	+0.11(+0.83%)
Apr 22, 2003	13.47	13.76	13.38	13.63	16,240,453	+0.13(+0.99%)
Apr 21, 2003	13.42	13.55	13.35	13.50	13,304,738	+0.08(+0.56%)
Apr 17, 2003	13.26	13.45	13.07	13.42	18,777,064	+0.20(+1.55%)
Apr 16, 2003	13.50	13.51	13.11	13.22	30,379,134	-0.31(-2.31%)
Apr 15, 2003	13.68	13.73	13.31	13.53	38,234,812	+0.40(+3.08%)
Apr 14, 2003	12.61	13.47	12.45	13.13	59,423,528	+0.37(+2.91%)
Apr 11, 2003	12.55	12.84	12.44	12.75	23,989,158	+0.20(+1.63%)
Apr 10, 2003	12.86	12.86	12.30	12.55	27,880,180	-0.08(-0.66%)
Apr 09, 2003	12.72	13.01	12.62	12.63	43,517,420	+0.13(+1.00%)
Apr 08, 2003	12.27	12.90	12.27	12.51	51,495,176	+0.41(+3.38%)
Apr 07, 2003	12.07	12.55	11.83	12.10	46,485,512	+0.30(+2.54%)
Apr 04, 2003	12.11	12.20	11.72	11.80	79,627,912	-0.58(-4.71%)
Apr 03, 2003	12.67	13.09	11.95	12.38	75,149,752	+0.02(+0.17%)
Apr 02, 2003	11.76	12.37	11.76	12.36	59,931,520	+0.65(+5.52%)
Apr 01, 2003	11.80	12.30	11.57	11.72	96,507,800	-0.78(-6.21%)
Mar 31, 2003	12.65	12.66	11.55	12.49	93,379,488	-0.90(-6.75%)
Mar 28, 2003	13.88	13.88	13.15	13.40	31,235,624	-0.49(-3.51%)
Mar 27, 2003	13.78	14.01	13.73	13.88	14,173,460	-0.04(-0.30%)
Mar 26, 2003	13.95	14.32	13.80	13.93	24,427,836	-0.02(-0.15%)
Mar 25, 2003	14.00	14.13	13.81	13.95	25,072,542	-0.06(-0.42%)
Mar 24, 2003	13.49	14.05	13.49	14.00	34,569,244	-0.60(-4.14%)
Mar 21, 2003	14.56	14.63	14.36	14.61	23,477,566	+0.31(+2.19%)
Mar 20, 2003	14.13	14.51	13.97	14.30	22,439,992	+0.20(+1.42%)
Mar 19, 2003	13.76	14.17	13.76	14.10	35,330,036	+0.50(+3.71%)
Mar 18, 2003	14.34	14.34	13.24	13.59	85,560,984	-0.88(-6.11%)
Mar 17, 2003	14.47	14.54	14.22	14.48	35,833,232	-0.09(-0.60%)
Mar 14, 2003	14.93	14.96	14.54	14.56	29,954,848	-0.33(-2.21%)
Mar 13, 2003	15.04	15.11	14.77	14.89	25,493,952	+0.00(+0.00%)
Mar 12, 2003	14.80	14.97	14.70	14.89	16,994,288	-0.16(-1.05%)
Mar 11, 2003	14.91	15.23	14.85	15.05	20,073,432	+0.23(+1.55%)
Mar 10, 2003	14.91	15.18	14.80	14.82	29,283,038	-0.11(-0.75%)
Mar 07, 2003	15.23	15.43	14.82	14.93	44,738,716	-0.61(-3.92%)
Mar 06, 2003	16.16	16.23	15.53	15.54	35,359,536	-0.71(-4.39%)
Mar 05, 2003	16.13	16.31	15.91	16.26	21,209,582	+0.05(+0.28%)
Mar 04, 2003	16.24	16.32	16.19	16.21	14,819,365	-0.04(-0.26%)
Mar 03, 2003	16.24	16.40	16.17	16.25	14,562,250	+0.14(+0.85%)
Feb 28, 2003	16.14	16.36	16.06	16.11	14,656,989	-0.02(-0.13%)
Feb 27, 2003	16.01	16.14	15.87	16.14	15,003,567	+0.26(+1.66%)
Feb 26, 2003	15.93	16.05	15.86	15.87	14,857,501	+0.01(+0.05%)
Feb 25, 2003	15.43	15.88	15.34	15.86	19,975,814	+0.33(+2.15%)
Feb 24, 2003	15.63	15.64	15.51	15.53	13,957,598	-0.16(-1.01%)
Feb 21, 2003	15.54	15.73	15.50	15.69	18,082,230	+0.25(+1.65%)
Feb 20, 2003	15.67	15.67	15.43	15.43	11,802,102	-0.20(-1.25%)
Feb 19, 2003	15.73	15.83	15.52	15.63	13,539,787	-0.20(-1.29%)
Feb 18, 2003	15.89	15.94	15.66	15.84	12,991,019	-0.07(-0.42%)
Feb 14, 2003	15.62	15.90	15.56	15.90	13,043,305	+0.28(+1.79%)
Feb 13, 2003	15.49	15.67	15.36	15.62	11,174,185	+0.03(+0.16%)
Feb 12, 2003	15.66	15.78	15.56	15.60	8,785,079	-0.06(-0.37%)
Feb 11, 2003	15.91	15.99	15.53	15.66	12,320,410	-0.23(-1.42%)
Feb 10, 2003	15.70	15.97	15.64	15.88	12,882,369	+0.20(+1.25%)
Feb 07, 2003	15.74	16.00	15.51	15.69	19,422,010	+0.04(+0.24%)
Feb 06, 2003	15.76	15.84	15.57	15.65	11,364,383	-0.22(-1.37%)
Feb 05, 2003	15.90	16.01	15.74	15.86	11,858,466	+0.00(+0.03%)
Feb 04, 2003	16.00	16.03	15.69	15.86	14,478,304	-0.15(-0.91%)

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.