Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	33.20	33.61	32.90	33.40	9,997,829	+0.26(+0.79%)
Apr 29, 2003	34.06	34.60	32.59	33.14	12,443,488	-0.57(-1.70%)
Apr 28, 2003	33.58	34.18	33.40	33.71	8,718,990	+0.12(+0.36%)
Apr 25, 2003	34.82	34.82	33.41	33.59	8,593,840	-1.23(-3.54%)
Apr 24, 2003	35.67	35.67	34.49	34.82	7,800,461	-0.84(-2.36%)
Apr 23, 2003	34.64	35.84	34.48	35.67	10,646,762	+1.04(+3.00%)
Apr 22, 2003	33.57	34.75	33.02	34.63	8,466,948	+1.06(+3.16%)
Apr 21, 2003	33.70	33.81	33.23	33.57	4,855,943	-0.13(-0.38%)
Apr 17, 2003	32.98	33.73	32.93	33.70	7,625,867	+0.72(+2.17%)
Apr 16, 2003	33.19	33.68	32.71	32.98	11,110,381	-0.12(-0.36%)
Apr 15, 2003	31.94	33.14	31.76	33.10	9,117,087	+1.16(+3.62%)
Apr 14, 2003	30.96	32.00	30.27	31.94	6,188,513	+0.94(+3.03%)
Apr 11, 2003	31.48	31.77	30.74	31.00	6,323,043	-0.22(-0.72%)
Apr 10, 2003	30.93	31.34	30.77	31.23	6,145,367	+0.31(+0.99%)
Apr 09, 2003	31.66	32.12	30.91	30.92	7,498,305	-0.74(-2.33%)
Apr 08, 2003	31.49	31.72	31.21	31.66	5,967,557	+0.17(+0.54%)
Apr 07, 2003	31.49	32.61	31.43	31.49	7,996,360	+0.10(+0.31%)
Apr 04, 2003	31.42	31.66	31.18	31.39	4,876,712	+0.21(+0.67%)
Apr 03, 2003	31.23	31.79	30.97	31.18	7,762,675	-0.01(-0.05%)
Apr 02, 2003	29.96	31.42	29.96	31.20	9,081,712	+1.45(+4.87%)
Apr 01, 2003	28.87	29.99	28.66	29.75	6,980,284	+1.13(+3.94%)
Mar 31, 2003	29.44	29.45	28.62	28.62	7,292,624	-1.25(-4.17%)
Mar 28, 2003	29.83	30.17	29.70	29.87	5,382,673	-0.31(-1.04%)
Mar 27, 2003	30.23	30.60	29.69	30.18	5,921,597	-0.05(-0.17%)
Mar 26, 2003	30.40	30.73	29.97	30.23	5,601,619	-0.09(-0.30%)
Mar 25, 2003	30.02	30.78	29.78	30.32	7,129,553	+0.31(+1.02%)
Mar 24, 2003	30.15	30.19	29.67	30.02	8,384,943	-0.96(-3.11%)
Mar 21, 2003	29.89	31.14	29.89	30.98	10,481,280	+1.09(+3.65%)
Mar 20, 2003	29.22	30.11	28.81	29.89	11,292,345	+0.43(+1.44%)
Mar 19, 2003	29.22	29.70	28.92	29.46	10,304,541	+0.25(+0.87%)
Mar 18, 2003	28.66	29.25	28.28	29.21	8,989,524	+0.55(+1.93%)
Mar 17, 2003	26.78	28.73	26.39	28.66	12,171,212	+1.88(+7.02%)
Mar 14, 2003	26.97	27.46	26.61	26.78	8,350,641	-0.15(-0.55%)
Mar 13, 2003	25.05	27.00	25.05	26.93	9,280,425	+1.87(+7.48%)
Mar 12, 2003	25.61	25.63	24.23	25.05	15,951,719	-0.56(-2.19%)
Mar 11, 2003	26.58	26.90	25.52	25.61	7,535,421	-0.79(-3.00%)
Mar 10, 2003	27.11	27.23	26.34	26.40	6,135,184	-1.19(-4.30%)
Mar 07, 2003	26.98	27.65	26.38	27.59	6,171,094	+0.62(+2.30%)
Mar 06, 2003	27.24	27.55	26.81	26.97	6,975,728	-0.74(-2.67%)
Mar 05, 2003	26.91	27.71	26.90	27.71	9,242,371	+0.56(+2.06%)
Mar 04, 2003	27.40	27.46	26.88	27.15	7,149,518	-0.43(-1.54%)
Mar 03, 2003	27.80	28.23	27.34	27.58	7,453,149	+0.07(+0.27%)
Feb 28, 2003	27.33	27.99	27.33	27.50	7,225,493	+0.25(+0.90%)
Feb 27, 2003	26.61	27.45	26.44	27.25	6,233,669	+0.82(+3.11%)
Feb 26, 2003	26.99	27.05	26.20	26.43	6,697,824	-0.56(-2.07%)
Feb 25, 2003	26.70	27.10	26.08	26.99	8,110,657	+0.30(+1.12%)
Feb 24, 2003	27.64	27.64	26.64	26.70	6,811,719	-0.93(-3.38%)
Feb 21, 2003	27.32	27.77	26.79	27.63	6,402,234	+0.31(+1.15%)
Feb 20, 2003	27.57	27.72	27.16	27.31	4,613,414	-0.25(-0.89%)
Feb 19, 2003	27.17	27.56	26.91	27.56	6,059,879	+0.33(+1.21%)
Feb 18, 2003	26.85	27.56	26.81	27.23	6,592,103	+0.53(+1.98%)
Feb 14, 2003	26.06	26.70	25.93	26.70	6,628,282	+0.65(+2.49%)
Feb 13, 2003	25.93	26.34	25.61	26.05	8,561,815	+0.16(+0.61%)
Feb 12, 2003	26.44	26.81	25.76	25.90	5,179,806	-0.54(-2.03%)
Feb 11, 2003	26.90	27.25	26.20	26.43	5,887,563	-0.47(-1.75%)
Feb 10, 2003	26.80	26.98	26.17	26.90	6,007,085	+0.22(+0.84%)
Feb 07, 2003	27.19	27.95	26.42	26.68	7,441,357	-0.50(-1.84%)
Feb 06, 2003	27.35	27.70	27.01	27.18	5,360,832	-0.45(-1.62%)
Feb 05, 2003	28.12	28.73	27.69	27.63	6,703,050	-0.31(-1.12%)
Feb 04, 2003	28.77	28.77	27.53	27.94	6,927,758	-0.83(-2.88%)

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.