Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	67.69	68.17	67.32	67.69	66,426,476	+0.09(+0.13%)
Apr 29, 2003	67.86	68.34	67.31	67.60	71,081,272	+0.00(+0.00%)
Apr 28, 2003	66.60	67.89	66.50	67.60	63,103,076	+1.15(+1.73%)
Apr 25, 2003	67.24	67.36	66.29	66.45	59,647,008	-0.83(-1.24%)
Apr 24, 2003	67.41	67.81	66.99	67.28	67,945,944	-0.60(-0.89%)
Apr 23, 2003	67.47	68.01	67.19	67.89	60,091,580	+0.62(+0.92%)
Apr 22, 2003	65.62	67.43	65.46	67.27	81,296,032	+1.24(+1.89%)
Apr 21, 2003	66.18	66.40	65.59	66.02	43,568,536	+0.07(+0.10%)
Apr 17, 2003	65.03	66.07	64.95	65.96	50,903,376	+0.96(+1.48%)
Apr 16, 2003	66.21	66.33	64.83	64.99	70,365,672	-1.13(-1.70%)
Apr 15, 2003	65.43	66.12	65.12	66.12	67,879,408	+0.61(+0.93%)
Apr 14, 2003	64.42	65.54	64.07	65.51	50,197,824	+1.33(+2.07%)
Apr 11, 2003	64.92	65.32	63.97	64.18	64,823,368	-0.27(-0.41%)
Apr 10, 2003	64.14	64.53	63.12	64.45	57,242,348	+0.35(+0.55%)
Apr 09, 2003	65.07	65.62	63.90	64.09	75,625,408	-0.85(-1.32%)
Apr 08, 2003	65.03	65.29	64.59	64.95	53,980,864	+0.10(+0.16%)
Apr 07, 2003	66.53	66.91	64.78	64.84	94,824,696	-0.13(-0.19%)
Apr 04, 2003	65.12	65.24	64.53	64.97	49,239,976	+0.38(+0.59%)
Apr 03, 2003	65.45	65.54	64.55	64.59	66,263,396	-0.31(-0.48%)
Apr 02, 2003	64.47	65.37	64.44	64.90	68,583,328	+1.53(+2.42%)
Apr 01, 2003	62.78	63.62	62.53	63.36	73,209,608	+0.96(+1.53%)
Mar 31, 2003	62.86	63.77	62.16	62.41	82,178,928	-1.45(-2.27%)
Mar 28, 2003	63.68	64.28	63.52	63.86	44,206,740	-0.32(-0.50%)
Mar 27, 2003	63.63	64.56	63.33	64.18	72,111,632	+0.05(+0.08%)
Mar 26, 2003	64.48	64.70	63.92	64.13	62,064,164	-0.32(-0.50%)
Mar 25, 2003	63.88	65.00	63.66	64.45	82,834,368	+0.61(+0.96%)
Mar 24, 2003	64.82	64.91	63.59	63.84	88,575,200	-2.19(-3.32%)
Mar 21, 2003	64.92	66.19	64.76	66.04	96,338,312	+1.12(+1.72%)
Mar 20, 2003	64.31	65.24	63.59	64.92	90,983,392	+0.14(+0.22%)
Mar 19, 2003	64.28	64.92	63.84	64.78	67,273,248	+0.49(+0.77%)
Mar 18, 2003	64.18	64.33	63.54	64.28	68,581,424	+0.38(+0.59%)
Mar 17, 2003	61.46	64.03	61.29	63.91	119,640,008	+1.95(+3.15%)
Mar 14, 2003	62.01	62.43	61.38	61.96	86,594,736	+0.20(+0.32%)
Mar 13, 2003	60.52	61.80	60.04	61.76	98,037,288	+2.06(+3.45%)
Mar 12, 2003	59.20	59.50	58.46	59.70	84,762,280	+0.40(+0.67%)
Mar 11, 2003	60.01	60.39	59.27	59.30	65,353,076	-0.59(-0.98%)
Mar 10, 2003	60.83	61.02	59.73	59.89	55,778,420	-1.47(-2.40%)
Mar 07, 2003	60.10	61.85	59.97	61.36	86,269,256	+0.42(+0.69%)
Mar 06, 2003	61.03	61.51	60.73	60.94	56,310,300	-0.52(-0.84%)
Mar 05, 2003	60.84	61.52	60.65	61.46	59,896,860	+0.52(+0.85%)
Mar 04, 2003	61.82	61.87	60.87	60.94	42,748,516	-0.99(-1.59%)
Mar 03, 2003	62.79	63.17	61.66	61.93	58,310,724	-0.60(-0.95%)
Feb 28, 2003	62.21	62.77	61.98	62.52	59,599,076	+0.41(+0.66%)
Feb 27, 2003	61.64	62.41	61.24	62.11	70,384,416	+0.81(+1.32%)
Feb 26, 2003	61.88	62.25	61.18	61.30	51,338,844	-0.91(-1.46%)
Feb 25, 2003	61.09	62.22	60.55	62.21	77,300,344	+0.49(+0.80%)
Feb 24, 2003	62.55	62.60	61.56	61.71	41,691,680	-1.02(-1.62%)
Feb 21, 2003	62.14	63.14	61.46	62.73	82,783,312	+0.63(+1.01%)
Feb 20, 2003	62.75	62.91	61.90	62.10	39,786,444	-0.63(-1.00%)
Feb 19, 2003	62.83	62.94	62.07	62.73	42,693,656	-0.33(-0.53%)
Feb 18, 2003	62.25	63.19	62.15	63.06	53,672,764	+1.09(+1.76%)
Feb 14, 2003	60.66	62.01	60.26	61.97	80,916,096	+1.33(+2.19%)
Feb 13, 2003	60.50	60.87	59.65	60.65	78,856,608	+0.18(+0.30%)
Feb 12, 2003	61.24	61.58	60.45	60.46	48,787,804	-0.98(-1.59%)
Feb 11, 2003	62.13	62.38	61.00	61.44	63,667,272	-0.43(-0.69%)
Feb 10, 2003	61.47	61.96	60.87	61.87	61,751,444	+0.43(+0.71%)
Feb 07, 2003	62.53	62.59	61.10	61.43	58,608,372	-0.76(-1.22%)
Feb 06, 2003	62.13	62.52	61.60	62.19	72,869,600	-0.29(-0.47%)
Feb 05, 2003	63.15	63.73	62.22	62.49	74,900,712	-0.39(-0.62%)
Feb 04, 2003	62.83	63.15	62.08	62.88	59,424,184	-0.63(-0.99%)

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.