Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	23.99	24.00	23.51	23.83	2,028,345	-0.17(-0.69%)
Apr 29, 2003	23.55	24.38	23.51	23.99	3,033,824	+0.51(+2.19%)
Apr 28, 2003	23.01	23.71	22.81	23.48	1,749,858	+0.47(+2.05%)
Apr 25, 2003	23.35	23.41	22.91	23.01	1,448,325	-0.36(-1.52%)
Apr 24, 2003	23.19	23.73	22.97	23.36	1,982,253	+0.00(+0.00%)
Apr 23, 2003	23.37	23.44	22.83	23.36	1,755,102	+0.03(+0.12%)
Apr 22, 2003	22.90	23.51	22.61	23.33	1,893,242	+0.41(+1.77%)
Apr 21, 2003	23.03	23.26	22.84	22.93	1,737,162	-0.10(-0.44%)
Apr 17, 2003	22.54	23.03	22.21	23.03	1,549,894	+0.65(+2.91%)
Apr 16, 2003	23.06	23.15	22.30	22.38	2,148,820	-0.68(-2.95%)
Apr 15, 2003	22.62	23.06	22.45	23.06	1,731,504	+0.45(+1.99%)
Apr 14, 2003	22.76	22.76	21.74	22.61	2,939,293	-0.14(-0.64%)
Apr 11, 2003	23.19	23.33	22.61	22.75	1,892,552	-0.29(-1.26%)
Apr 10, 2003	22.49	23.12	21.49	23.04	6,430,316	+0.55(+2.45%)
Apr 09, 2003	23.17	23.22	22.36	22.49	2,264,052	-0.62(-2.67%)
Apr 08, 2003	22.97	23.46	22.68	23.11	1,990,533	+0.14(+0.60%)
Apr 07, 2003	23.89	23.91	22.83	22.97	1,940,576	-0.03(-0.13%)
Apr 04, 2003	23.13	23.19	22.75	23.00	1,327,436	+0.17(+0.76%)
Apr 03, 2003	23.04	23.17	22.64	22.83	2,286,408	-0.07(-0.32%)
Apr 02, 2003	22.25	23.12	22.20	22.90	3,016,298	+1.23(+5.69%)
Apr 01, 2003	21.76	21.80	21.09	21.67	2,607,537	-0.09(-0.43%)
Mar 31, 2003	21.04	22.35	20.58	21.76	4,963,084	+0.72(+3.44%)
Mar 28, 2003	21.25	21.51	20.86	21.04	2,316,492	-0.28(-1.29%)
Mar 27, 2003	21.32	21.70	21.31	21.31	1,178,118	-0.28(-1.28%)
Mar 26, 2003	21.75	21.85	21.26	21.59	1,466,265	-0.15(-0.70%)
Mar 25, 2003	21.45	22.07	21.35	21.74	1,904,972	+0.29(+1.35%)
Mar 24, 2003	21.70	21.70	21.27	21.45	1,408,028	-0.58(-2.63%)
Mar 21, 2003	21.81	22.09	21.54	22.03	2,582,697	+0.29(+1.33%)
Mar 20, 2003	21.72	21.94	21.16	21.74	1,469,439	+0.01(+0.07%)
Mar 19, 2003	21.89	22.04	21.45	21.72	1,965,278	-0.17(-0.76%)
Mar 18, 2003	22.17	22.17	21.56	21.89	1,905,248	-0.28(-1.27%)
Mar 17, 2003	20.99	22.38	20.91	22.17	3,082,676	+1.01(+4.76%)
Mar 14, 2003	21.05	21.33	20.86	21.17	2,209,541	+0.17(+0.79%)
Mar 13, 2003	20.51	21.20	20.22	21.00	2,793,977	+1.23(+6.23%)
Mar 12, 2003	19.53	19.81	19.31	19.77	1,679,063	+0.03(+0.15%)
Mar 11, 2003	20.30	20.54	19.68	19.74	1,991,637	-0.56(-2.75%)
Mar 10, 2003	20.51	20.76	20.28	20.30	1,325,228	-0.63(-3.01%)
Mar 07, 2003	20.17	21.02	19.66	20.93	2,813,435	+0.75(+3.74%)
Mar 06, 2003	18.91	20.80	18.91	20.17	4,452,755	+0.61(+3.11%)
Mar 05, 2003	19.53	19.62	18.41	19.57	4,861,239	-0.01(-0.07%)
Mar 04, 2003	19.98	20.11	19.57	19.58	1,121,537	-0.41(-2.03%)
Mar 03, 2003	20.29	20.29	19.78	19.99	1,723,914	+0.06(+0.29%)
Feb 28, 2003	20.14	20.15	19.80	19.93	2,079,406	-0.22(-1.08%)
Feb 27, 2003	20.00	20.16	19.57	20.14	2,419,165	+0.26(+1.31%)
Feb 26, 2003	20.46	20.51	19.81	19.88	1,761,864	-0.57(-2.80%)
Feb 25, 2003	20.04	20.54	19.46	20.46	2,884,782	+0.42(+2.10%)
Feb 24, 2003	20.87	20.87	20.00	20.04	3,100,478	-1.20(-5.63%)
Feb 21, 2003	21.49	21.50	21.09	21.23	3,024,026	-0.32(-1.48%)
Feb 20, 2003	21.43	21.72	20.91	21.55	3,275,326	+0.12(+0.57%)
Feb 19, 2003	20.96	21.52	20.47	21.43	6,834,384	+1.27(+6.29%)
Feb 18, 2003	19.71	20.43	19.54	20.16	3,187,419	+0.61(+3.11%)
Feb 14, 2003	19.53	19.75	18.96	19.55	5,490,526	-0.02(-0.11%)
Feb 13, 2003	20.76	20.78	19.28	19.57	4,082,635	-1.37(-6.54%)
Feb 12, 2003	20.47	21.10	20.47	20.94	3,032,030	+0.49(+2.41%)
Feb 11, 2003	20.97	21.11	20.39	20.45	1,952,444	-0.20(-0.98%)
Feb 10, 2003	20.35	20.90	20.25	20.65	2,070,160	+0.38(+1.90%)
Feb 07, 2003	21.12	21.15	20.19	20.27	1,785,738	-0.60(-2.88%)
Feb 06, 2003	20.94	21.30	20.72	20.87	3,842,374	+0.31(+1.52%)
Feb 05, 2003	20.83	21.17	20.40	20.56	1,935,332	-0.09(-0.42%)
Feb 04, 2003	20.41	20.85	20.22	20.64	2,189,807	+0.15(+0.74%)

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.