Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	27.87	28.00	27.70	27.74	1,323,900	-0.16(-0.57%)
Apr 29, 2003	28.58	28.59	27.70	27.90	2,174,100	-0.47(-1.66%)
Apr 28, 2003	27.51	28.44	27.40	28.37	799,700	+1.07(+3.92%)
Apr 25, 2003	27.80	27.99	27.30	27.30	798,000	-0.70(-2.50%)
Apr 24, 2003	28.25	28.28	27.77	28.00	871,100	-0.48(-1.69%)
Apr 23, 2003	28.49	28.49	27.90	28.48	850,300	+0.04(+0.14%)
Apr 22, 2003	27.88	28.47	27.49	28.44	1,190,600	+0.56(+2.01%)
Apr 21, 2003	28.85	28.90	27.74	27.88	1,214,500	-0.97(-3.36%)
Apr 17, 2003	28.13	28.98	27.95	28.85	762,500	+0.72(+2.56%)
Apr 16, 2003	28.61	28.73	28.01	28.13	1,161,200	-0.52(-1.82%)
Apr 15, 2003	27.81	28.68	27.52	28.65	975,000	+0.85(+3.06%)
Apr 14, 2003	27.48	27.80	27.12	27.80	1,064,900	+0.59(+2.17%)
Apr 11, 2003	27.48	28.04	27.12	27.21	724,400	-0.12(-0.44%)
Apr 10, 2003	26.19	27.37	26.19	27.33	720,800	+1.04(+3.96%)
Apr 09, 2003	26.72	27.15	26.25	26.29	778,100	-0.42(-1.57%)
Apr 08, 2003	27.15	27.15	26.57	26.71	1,022,000	-0.43(-1.58%)
Apr 07, 2003	27.75	28.15	27.08	27.14	912,900	+0.32(+1.19%)
Apr 04, 2003	26.90	27.04	26.56	26.82	768,000	+0.04(+0.15%)
Apr 03, 2003	26.90	27.17	26.64	26.78	2,698,500	-0.05(-0.19%)
Apr 02, 2003	26.31	26.90	25.82	26.83	2,099,600	+1.92(+7.71%)
Apr 01, 2003	25.00	25.00	24.50	24.91	1,106,600	-0.09(-0.36%)
Mar 31, 2003	25.18	25.39	24.13	25.00	1,332,600	-0.18(-0.71%)
Mar 28, 2003	25.87	25.87	25.18	25.18	757,800	-0.69(-2.67%)
Mar 27, 2003	25.70	26.00	25.46	25.87	661,700	-0.33(-1.26%)
Mar 26, 2003	26.34	26.39	26.00	26.20	862,600	-0.14(-0.53%)
Mar 25, 2003	25.65	26.46	25.53	26.34	813,700	+0.69(+2.69%)
Mar 24, 2003	26.00	26.35	25.40	25.65	704,700	-1.27(-4.72%)
Mar 21, 2003	26.80	27.18	26.35	26.92	1,052,700	+0.52(+1.97%)
Mar 20, 2003	26.00	26.50	25.38	26.40	1,523,300	+0.11(+0.42%)
Mar 19, 2003	26.20	26.44	25.72	26.29	1,152,000	+0.09(+0.34%)
Mar 18, 2003	26.18	26.40	26.07	26.20	2,189,900	+0.23(+0.89%)
Mar 17, 2003	24.57	26.04	24.32	25.97	1,672,900	+1.33(+5.40%)
Mar 14, 2003	24.14	24.86	24.10	24.64	1,203,000	+0.67(+2.80%)
Mar 13, 2003	23.07	23.98	23.04	23.97	971,900	+1.37(+6.06%)
Mar 12, 2003	22.41	22.70	22.00	22.60	951,100	+0.19(+0.85%)
Mar 11, 2003	22.46	22.80	22.32	22.41	552,100	-0.01(-0.04%)
Mar 10, 2003	22.90	22.98	22.40	22.42	694,700	-0.64(-2.78%)
Mar 07, 2003	23.00	23.29	22.55	23.06	738,600	+0.06(+0.26%)
Mar 06, 2003	22.73	23.40	22.55	23.00	943,800	-0.04(-0.17%)
Mar 05, 2003	22.89	23.20	22.61	23.04	759,600	+0.15(+0.66%)
Mar 04, 2003	23.61	23.61	22.85	22.89	810,500	-0.71(-3.01%)
Mar 03, 2003	23.96	24.40	23.60	23.60	894,400	-0.37(-1.54%)
Feb 28, 2003	24.00	24.42	23.92	23.97	935,900	+0.13(+0.55%)
Feb 27, 2003	23.81	23.95	23.38	23.84	1,391,900	+0.13(+0.55%)
Feb 26, 2003	23.45	23.84	22.85	23.71	2,997,300	+1.42(+6.37%)
Feb 25, 2003	22.15	22.31	21.60	22.29	985,900	-0.16(-0.71%)
Feb 24, 2003	22.85	23.01	22.45	22.45	660,200	-0.67(-2.90%)
Feb 21, 2003	22.66	23.44	22.45	23.12	564,800	+0.63(+2.80%)
Feb 20, 2003	22.80	22.85	22.35	22.49	498,200	-0.24(-1.06%)
Feb 19, 2003	23.38	23.48	22.56	22.73	510,100	-0.64(-2.74%)
Feb 18, 2003	23.35	23.58	23.05	23.37	667,000	+0.26(+1.13%)
Feb 14, 2003	22.26	23.11	22.12	23.11	721,600	+1.10(+5.00%)
Feb 13, 2003	22.53	22.53	21.61	22.01	1,081,100	-0.49(-2.18%)
Feb 12, 2003	22.78	23.12	22.50	22.50	747,600	-0.52(-2.26%)
Feb 11, 2003	23.18	23.55	22.95	23.02	432,300	+0.03(+0.13%)
Feb 10, 2003	23.00	23.16	22.56	22.99	898,000	+0.03(+0.13%)
Feb 07, 2003	23.55	23.63	22.96	22.96	901,400	-0.29(-1.25%)
Feb 06, 2003	23.05	23.55	23.05	23.25	728,800	-0.10(-0.43%)
Feb 05, 2003	23.12	24.05	23.02	23.35	641,900	+0.45(+1.97%)
Feb 04, 2003	23.18	23.18	22.85	22.90	553,300	-0.44(-1.89%)

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.