Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	26.60	27.00	26.34	26.77	1,304,400	+0.42(+1.59%)
Apr 29, 2003	23.95	26.39	23.63	26.34	2,516,900	+1.61(+6.51%)
Apr 28, 2003	24.45	24.88	24.40	24.73	364,400	+0.36(+1.50%)
Apr 25, 2003	24.35	24.55	24.28	24.37	392,700	-0.02(-0.10%)
Apr 24, 2003	24.98	25.11	24.30	24.39	1,054,500	-1.36(-5.26%)
Apr 23, 2003	25.30	25.79	24.92	25.75	743,400	+0.49(+1.94%)
Apr 22, 2003	24.82	25.39	24.66	25.26	555,500	+0.45(+1.81%)
Apr 21, 2003	24.70	25.05	24.68	24.81	246,300	+0.01(+0.04%)
Apr 17, 2003	24.68	24.98	24.68	24.80	339,900	+0.12(+0.51%)
Apr 16, 2003	25.10	25.10	24.64	24.68	457,600	-0.43(-1.71%)
Apr 15, 2003	25.19	25.25	24.90	25.11	316,600	-0.04(-0.16%)
Apr 14, 2003	24.68	25.23	24.68	25.14	302,500	+0.47(+1.90%)
Apr 11, 2003	24.25	24.72	24.25	24.68	361,000	+0.55(+2.30%)
Apr 10, 2003	24.07	24.21	23.98	24.12	243,300	-0.04(-0.19%)
Apr 09, 2003	24.50	24.67	23.98	24.16	318,800	-0.34(-1.37%)
Apr 08, 2003	24.52	24.79	24.37	24.50	257,700	-0.08(-0.33%)
Apr 07, 2003	25.15	25.48	24.56	24.58	351,900	-0.29(-1.15%)
Apr 04, 2003	24.93	25.18	24.75	24.86	267,400	+0.05(+0.20%)
Apr 03, 2003	24.81	24.92	24.67	24.82	281,300	+0.08(+0.32%)
Apr 02, 2003	24.57	24.82	24.47	24.73	285,600	+0.35(+1.44%)
Apr 01, 2003	24.30	24.47	24.24	24.39	522,500	+0.14(+0.56%)
Mar 31, 2003	23.95	24.37	23.83	24.25	485,400	+0.25(+1.04%)
Mar 28, 2003	23.77	24.04	23.77	24.00	513,500	+0.16(+0.65%)
Mar 27, 2003	23.84	23.89	23.43	23.84	465,000	-0.12(-0.48%)
Mar 26, 2003	23.85	24.03	23.70	23.96	272,800	+0.09(+0.36%)
Mar 25, 2003	23.86	24.02	23.64	23.88	403,500	-0.02(-0.06%)
Mar 24, 2003	24.36	24.39	23.73	23.89	424,600	-0.57(-2.35%)
Mar 21, 2003	24.07	24.52	23.95	24.46	618,600	+0.66(+2.79%)
Mar 20, 2003	23.93	23.93	23.52	23.80	551,200	-0.16(-0.67%)
Mar 19, 2003	23.86	24.00	23.70	23.96	326,400	+0.10(+0.40%)
Mar 18, 2003	24.05	24.05	23.62	23.86	341,200	-0.21(-0.85%)
Mar 17, 2003	23.56	24.07	23.43	24.07	353,800	+0.41(+1.73%)
Mar 14, 2003	23.72	23.79	23.50	23.66	241,100	+0.05(+0.23%)
Mar 13, 2003	23.56	23.82	23.48	23.61	281,100	+0.23(+0.98%)
Mar 12, 2003	23.25	23.38	23.11	23.38	272,900	+0.12(+0.54%)
Mar 11, 2003	23.09	23.42	23.09	23.25	321,700	+0.18(+0.76%)
Mar 10, 2003	23.43	23.43	23.03	23.07	534,000	-0.41(-1.72%)
Mar 07, 2003	23.12	23.53	23.02	23.48	485,400	+0.18(+0.75%)
Mar 06, 2003	23.16	23.38	22.93	23.30	455,000	+0.15(+0.65%)
Mar 05, 2003	23.50	23.50	22.93	23.16	466,700	-0.34(-1.47%)
Mar 04, 2003	23.87	23.95	23.43	23.50	371,100	-0.38(-1.57%)
Mar 03, 2003	24.13	24.38	23.75	23.88	471,200	-0.18(-0.73%)
Feb 28, 2003	24.34	24.38	24.00	24.05	318,800	-0.18(-0.72%)
Feb 27, 2003	24.20	24.43	24.16	24.23	579,500	+0.04(+0.17%)
Feb 26, 2003	23.75	24.25	23.52	24.18	592,600	+0.40(+1.70%)
Feb 25, 2003	23.82	24.02	23.54	23.78	695,300	-0.35(-1.45%)
Feb 24, 2003	24.35	24.47	24.10	24.13	465,200	-0.12(-0.52%)
Feb 21, 2003	23.77	24.44	23.70	24.25	628,300	+0.54(+2.28%)
Feb 20, 2003	24.38	24.38	23.62	23.71	592,900	-0.16(-0.69%)
Feb 19, 2003	24.59	24.59	23.62	23.88	730,500	-0.71(-2.89%)
Feb 18, 2003	24.41	24.63	24.35	24.59	384,400	+0.27(+1.11%)
Feb 14, 2003	24.43	24.74	24.15	24.32	445,200	-0.11(-0.43%)
Feb 13, 2003	24.45	24.70	24.32	24.43	365,900	+0.02(+0.06%)
Feb 12, 2003	24.62	24.88	24.34	24.41	389,100	-0.20(-0.83%)
Feb 11, 2003	25.20	25.30	24.48	24.61	772,000	-0.51(-2.03%)
Feb 10, 2003	25.73	25.88	24.82	25.12	874,000	-0.48(-1.86%)
Feb 07, 2003	25.80	26.20	25.38	25.60	2,507,500	+0.30(+1.19%)
Feb 06, 2003	29.73	29.73	24.71	25.30	4,306,200	-4.42(-14.87%)
Feb 05, 2003	29.76	30.07	29.50	29.72	391,800	-0.04(-0.13%)
Feb 04, 2003	30.23	30.25	29.50	29.76	372,500	-0.46(-1.54%)

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.