Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	23.55	23.80	23.21	23.63	1,623,622	+0.04(+0.17%)
Apr 29, 2003	23.74	23.78	23.31	23.59	1,579,034	-0.03(-0.11%)
Apr 28, 2003	23.10	23.78	23.08	23.62	1,387,897	+0.52(+2.27%)
Apr 25, 2003	23.07	23.48	23.05	23.09	1,172,385	-0.31(-1.32%)
Apr 24, 2003	23.57	23.64	23.21	23.40	1,746,984	-0.31(-1.31%)
Apr 23, 2003	23.58	23.89	23.39	23.71	2,528,624	+0.07(+0.28%)
Apr 22, 2003	22.73	23.66	22.47	23.64	2,625,382	+0.81(+3.57%)
Apr 21, 2003	22.80	22.90	22.59	22.83	2,056,133	+0.14(+0.62%)
Apr 17, 2003	22.12	23.05	22.05	22.69	2,851,892	+0.13(+0.60%)
Apr 16, 2003	22.96	23.13	22.47	22.55	3,085,240	-0.23(-1.00%)
Apr 15, 2003	21.84	22.89	21.39	22.78	4,481,311	+0.63(+2.82%)
Apr 14, 2003	21.71	22.18	21.55	22.16	2,276,252	+0.49(+2.27%)
Apr 11, 2003	21.87	22.12	21.60	21.66	1,141,916	-0.17(-0.77%)
Apr 10, 2003	21.63	21.91	21.53	21.83	1,232,877	+0.23(+1.09%)
Apr 09, 2003	22.20	22.34	21.52	21.60	1,564,914	-0.60(-2.70%)
Apr 08, 2003	22.17	22.32	21.90	22.20	2,433,502	+0.00(+0.00%)
Apr 07, 2003	22.02	22.65	21.96	22.20	3,510,170	+0.92(+4.33%)
Apr 04, 2003	21.15	21.40	21.06	21.27	1,587,357	+0.17(+0.80%)
Apr 03, 2003	21.48	21.62	21.03	21.11	1,531,770	-0.27(-1.26%)
Apr 02, 2003	21.16	21.53	21.07	21.38	1,214,001	+0.63(+3.05%)
Apr 01, 2003	20.46	20.98	20.33	20.74	2,362,160	+0.26(+1.25%)
Mar 31, 2003	20.62	20.72	20.45	20.49	1,588,787	-0.38(-1.81%)
Mar 28, 2003	20.89	21.04	20.76	20.86	849,573	-0.09(-0.42%)
Mar 27, 2003	21.01	21.09	20.74	20.95	1,346,593	-0.20(-0.95%)
Mar 26, 2003	21.17	21.34	20.86	21.15	2,882,542	-0.05(-0.25%)
Mar 25, 2003	20.78	21.32	20.66	21.21	2,807,506	+0.45(+2.18%)
Mar 24, 2003	20.96	20.99	20.63	20.76	2,582,593	-0.58(-2.72%)
Mar 21, 2003	21.36	21.86	20.64	21.34	5,851,938	-0.98(-4.37%)
Mar 20, 2003	21.99	22.38	21.51	22.31	3,693,102	+0.32(+1.44%)
Mar 19, 2003	21.61	22.03	21.45	21.99	2,923,105	+0.33(+1.52%)
Mar 18, 2003	21.36	21.75	21.12	21.66	3,536,048	+0.38(+1.77%)
Mar 17, 2003	20.27	21.29	20.03	21.29	3,622,747	+1.00(+4.94%)
Mar 14, 2003	20.18	20.55	20.05	20.29	2,819,038	+0.01(+0.06%)
Mar 13, 2003	19.31	20.34	19.31	20.27	3,920,088	+1.13(+5.91%)
Mar 12, 2003	18.98	19.20	18.60	19.14	2,928,097	+0.12(+0.64%)
Mar 11, 2003	19.18	19.63	18.91	19.02	2,126,880	-0.26(-1.36%)
Mar 10, 2003	20.04	20.04	19.20	19.28	1,830,662	-0.78(-3.89%)
Mar 07, 2003	19.69	20.23	19.65	20.06	2,827,368	+0.07(+0.34%)
Mar 06, 2003	20.35	20.45	19.93	20.00	3,956,502	-0.50(-2.46%)
Mar 05, 2003	20.66	20.82	20.36	20.50	3,353,515	-0.17(-0.81%)
Mar 04, 2003	21.36	21.40	20.66	20.67	1,995,046	-0.58(-2.72%)
Mar 03, 2003	21.84	22.08	21.21	21.25	3,363,473	-0.30(-1.37%)
Feb 28, 2003	21.56	21.77	21.37	21.54	1,583,938	+0.25(+1.17%)
Feb 27, 2003	21.11	21.44	20.84	21.29	1,449,281	+0.37(+1.77%)
Feb 26, 2003	21.33	21.34	20.85	20.92	2,067,726	-0.40(-1.86%)
Feb 25, 2003	20.99	21.34	20.69	21.32	2,891,130	+0.24(+1.12%)
Feb 24, 2003	21.50	21.51	21.02	21.09	1,672,818	-0.57(-2.64%)
Feb 21, 2003	21.43	21.80	21.09	21.66	1,599,099	+0.34(+1.58%)
Feb 20, 2003	21.59	21.60	21.19	21.32	1,456,563	-0.18(-0.84%)
Feb 19, 2003	21.80	21.81	21.37	21.50	1,513,637	-0.33(-1.51%)
Feb 18, 2003	21.87	22.28	21.61	21.83	1,592,707	+0.05(+0.25%)
Feb 14, 2003	21.16	21.79	20.95	21.78	1,337,512	+0.57(+2.66%)
Feb 13, 2003	21.19	21.50	20.86	21.21	1,397,260	+0.00(+0.00%)
Feb 12, 2003	21.54	21.81	21.14	21.21	2,092,844	-0.33(-1.53%)
Feb 11, 2003	22.11	22.32	21.33	21.54	2,158,835	-0.53(-2.41%)
Feb 10, 2003	21.71	22.12	21.64	22.08	1,279,249	+0.37(+1.70%)
Feb 07, 2003	22.12	22.30	21.69	21.71	1,742,228	-0.19(-0.89%)
Feb 06, 2003	22.31	22.31	21.80	21.90	2,032,946	-0.42(-1.87%)
Feb 05, 2003	22.50	22.86	22.16	22.32	1,587,060	-0.17(-0.75%)
Feb 04, 2003	22.88	22.94	22.27	22.49	1,769,873	-0.43(-1.88%)

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.