Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.20	15.46	15.04	15.31	1,529,300	+0.06(+0.39%)
Apr 29, 2003	15.07	15.44	15.04	15.25	1,397,800	+0.15(+1.03%)
Apr 28, 2003	14.65	15.15	14.61	15.10	1,391,500	+0.48(+3.28%)
Apr 25, 2003	14.91	15.07	14.55	14.62	1,547,800	-0.30(-2.01%)
Apr 24, 2003	15.20	15.20	14.88	14.91	1,173,300	-0.28(-1.84%)
Apr 23, 2003	15.22	15.32	15.04	15.20	1,313,100	-0.03(-0.16%)
Apr 22, 2003	14.78	15.42	14.64	15.22	2,083,300	+0.45(+3.01%)
Apr 21, 2003	14.97	15.02	14.72	14.78	1,780,500	-0.20(-1.30%)
Apr 17, 2003	14.69	14.99	14.45	14.97	1,894,600	+0.32(+2.18%)
Apr 16, 2003	14.99	15.15	14.62	14.65	2,135,700	-0.32(-2.17%)
Apr 15, 2003	14.77	14.97	14.65	14.97	1,094,600	+0.16(+1.11%)
Apr 14, 2003	14.50	14.81	14.32	14.81	1,645,400	+0.31(+2.14%)
Apr 11, 2003	14.65	14.78	14.47	14.50	1,787,000	+0.03(+0.17%)
Apr 10, 2003	13.57	14.47	13.57	14.47	2,891,000	+0.40(+2.88%)
Apr 09, 2003	14.36	14.59	14.07	14.07	3,060,000	-0.29(-2.02%)
Apr 08, 2003	14.48	14.49	14.26	14.36	1,393,900	-0.12(-0.83%)
Apr 07, 2003	14.38	14.82	14.38	14.48	2,950,700	+0.29(+2.01%)
Apr 04, 2003	14.19	14.35	14.12	14.20	1,549,800	+0.04(+0.25%)
Apr 03, 2003	14.25	14.41	14.11	14.16	1,431,500	-0.05(-0.35%)
Apr 02, 2003	14.15	14.37	14.10	14.21	1,927,400	+0.27(+1.94%)
Apr 01, 2003	13.98	14.01	13.58	13.94	2,524,000	-0.07(-0.50%)
Mar 31, 2003	13.40	14.26	13.40	14.01	2,344,700	-0.25(-1.75%)
Mar 28, 2003	14.29	14.39	14.17	14.26	1,573,900	-0.03(-0.18%)
Mar 27, 2003	14.16	14.38	14.00	14.29	1,499,000	+0.04(+0.32%)
Mar 26, 2003	14.16	14.31	14.04	14.24	1,641,100	+0.11(+0.78%)
Mar 25, 2003	14.12	14.25	13.94	14.13	1,475,200	+0.12(+0.82%)
Mar 24, 2003	14.35	14.88	13.90	14.02	1,909,700	-0.87(-5.84%)
Mar 21, 2003	14.53	14.88	14.28	14.88	2,263,200	+0.45(+3.12%)
Mar 20, 2003	14.15	14.47	13.96	14.44	1,778,000	+0.21(+1.48%)
Mar 19, 2003	14.15	14.29	13.89	14.22	1,920,500	+0.14(+0.99%)
Mar 18, 2003	14.09	14.16	13.87	14.09	1,975,000	+0.05(+0.32%)
Mar 17, 2003	13.19	14.06	13.12	14.04	2,051,800	+0.82(+6.24%)
Mar 14, 2003	13.41	13.55	13.16	13.21	2,000,400	-0.07(-0.56%)
Mar 13, 2003	12.57	13.30	12.57	13.29	1,726,700	+0.88(+7.09%)
Mar 12, 2003	12.23	12.47	12.15	12.41	1,661,800	+0.15(+1.26%)
Mar 11, 2003	12.62	12.85	12.21	12.26	1,452,800	-0.32(-2.54%)
Mar 10, 2003	12.61	12.85	12.51	12.57	1,777,400	-0.07(-0.55%)
Mar 07, 2003	12.24	12.70	12.01	12.64	1,924,500	+0.40(+3.31%)
Mar 06, 2003	12.19	12.61	11.98	12.24	1,710,200	+0.05(+0.41%)
Mar 05, 2003	12.20	12.28	12.05	12.19	1,922,000	-0.01(-0.04%)
Mar 04, 2003	12.64	12.64	12.20	12.20	1,524,500	-0.46(-3.67%)
Mar 03, 2003	12.85	12.99	12.65	12.66	938,000	-0.09(-0.71%)
Feb 28, 2003	12.69	12.93	12.60	12.75	1,487,500	+0.10(+0.79%)
Feb 27, 2003	12.77	12.78	12.49	12.65	1,815,300	-0.04(-0.28%)
Feb 26, 2003	12.77	12.82	12.45	12.69	1,558,600	-0.08(-0.67%)
Feb 25, 2003	12.41	12.90	12.18	12.77	2,044,800	+0.36(+2.90%)
Feb 24, 2003	12.62	12.79	12.37	12.41	1,347,000	-0.38(-2.97%)
Feb 21, 2003	12.71	12.97	12.64	12.79	1,358,600	+0.16(+1.31%)
Feb 20, 2003	12.80	12.82	12.55	12.62	1,765,800	-0.12(-0.98%)
Feb 19, 2003	12.96	13.11	12.65	12.75	1,625,000	-0.21(-1.62%)
Feb 18, 2003	12.63	13.02	12.63	12.96	2,184,300	+0.33(+2.61%)
Feb 14, 2003	12.07	12.68	12.00	12.63	2,010,700	+0.64(+5.34%)
Feb 13, 2003	12.20	12.24	11.86	11.99	1,329,000	-0.16(-1.32%)
Feb 12, 2003	12.04	12.30	12.01	12.15	1,598,900	+0.18(+1.46%)
Feb 11, 2003	12.06	12.28	11.97	11.97	953,100	-0.02(-0.13%)
Feb 10, 2003	11.95	12.10	11.76	11.99	1,188,700	+0.04(+0.29%)
Feb 07, 2003	12.45	12.48	11.87	11.96	3,053,900	-0.39(-3.20%)
Feb 06, 2003	12.73	12.88	12.30	12.35	1,926,200	-0.38(-2.99%)
Feb 05, 2003	12.94	13.07	12.73	12.73	969,000	-0.09(-0.74%)
Feb 04, 2003	13.12	13.12	12.70	12.82	1,206,500	-0.29(-2.21%)

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.

bottom clear

About Us