Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.90	25.00	24.77	24.92	251,500	-0.06(-0.24%)
Apr 29, 2003	24.87	25.20	24.54	24.98	197,000	+0.18(+0.73%)
Apr 28, 2003	24.25	24.90	24.25	24.80	193,300	+0.75(+3.12%)
Apr 25, 2003	24.33	24.39	23.87	24.05	205,300	-0.43(-1.76%)
Apr 24, 2003	24.70	24.93	24.44	24.48	249,700	-0.47(-1.88%)
Apr 23, 2003	24.50	25.02	24.25	24.95	305,800	+0.46(+1.88%)
Apr 22, 2003	23.73	24.70	23.72	24.49	211,000	+0.86(+3.64%)
Apr 21, 2003	23.52	23.72	23.50	23.63	98,600	+0.01(+0.04%)
Apr 17, 2003	23.40	23.72	23.40	23.62	105,100	+0.02(+0.08%)
Apr 16, 2003	23.40	23.84	23.40	23.60	297,300	+0.29(+1.24%)
Apr 15, 2003	23.31	23.50	23.00	23.31	292,100	-0.10(-0.43%)
Apr 14, 2003	22.34	23.55	22.31	23.41	416,800	+1.32(+5.98%)
Apr 11, 2003	21.86	22.27	21.86	22.09	264,300	+0.26(+1.19%)
Apr 10, 2003	22.10	22.17	21.72	21.83	134,800	-0.42(-1.89%)
Apr 09, 2003	22.34	22.50	22.10	22.25	122,900	+0.16(+0.72%)
Apr 08, 2003	22.45	22.45	22.01	22.09	258,700	-0.17(-0.76%)
Apr 07, 2003	22.80	23.13	22.22	22.26	157,700	+0.18(+0.82%)
Apr 04, 2003	22.15	22.21	21.84	22.08	157,400	+0.06(+0.27%)
Apr 03, 2003	22.35	22.35	21.80	22.02	176,400	-0.08(-0.36%)
Apr 02, 2003	22.00	22.30	21.85	22.10	475,700	+0.86(+4.05%)
Apr 01, 2003	21.04	21.54	20.78	21.24	553,000	+0.20(+0.95%)
Mar 31, 2003	20.80	21.19	20.40	21.04	325,500	+0.24(+1.15%)
Mar 28, 2003	20.45	20.82	20.35	20.80	263,100	+0.44(+2.16%)
Mar 27, 2003	20.50	20.53	20.10	20.36	169,100	-0.22(-1.07%)
Mar 26, 2003	20.25	20.67	20.16	20.58	220,100	+0.17(+0.83%)
Mar 25, 2003	20.29	20.59	20.10	20.41	256,900	+0.12(+0.59%)
Mar 24, 2003	21.00	21.06	20.10	20.29	158,100	-1.11(-5.19%)
Mar 21, 2003	20.25	21.48	20.25	21.40	324,500	+1.15(+5.68%)
Mar 20, 2003	20.58	20.58	20.01	20.25	310,000	-0.33(-1.60%)
Mar 19, 2003	20.35	20.62	20.30	20.58	198,300	+0.32(+1.58%)
Mar 18, 2003	20.80	20.98	20.26	20.26	526,800	-0.49(-2.36%)
Mar 17, 2003	19.70	20.75	19.50	20.75	321,200	+0.55(+2.72%)
Mar 14, 2003	20.75	20.84	20.08	20.20	403,400	-0.44(-2.13%)
Mar 13, 2003	19.80	20.64	19.80	20.64	453,900	+1.14(+5.85%)
Mar 12, 2003	19.50	19.69	19.30	19.50	449,800	-0.18(-0.91%)
Mar 11, 2003	20.65	20.69	19.55	19.68	395,500	-0.72(-3.53%)
Mar 10, 2003	20.86	20.86	20.25	20.40	259,300	-0.55(-2.63%)
Mar 07, 2003	21.30	21.47	20.75	20.95	606,200	-0.55(-2.56%)
Mar 06, 2003	21.57	21.63	21.11	21.50	241,400	-0.13(-0.60%)
Mar 05, 2003	21.80	21.83	21.20	21.63	363,300	-0.13(-0.60%)
Mar 04, 2003	23.44	23.44	21.49	21.76	627,000	-1.94(-8.19%)
Mar 03, 2003	24.00	24.00	23.47	23.70	226,900	+0.05(+0.21%)
Feb 28, 2003	23.95	24.16	23.31	23.65	328,800	-0.25(-1.05%)
Feb 27, 2003	23.80	23.97	23.70	23.90	221,000	+0.11(+0.46%)
Feb 26, 2003	24.15	24.24	23.77	23.79	151,000	-0.35(-1.45%)
Feb 25, 2003	23.90	24.16	23.65	24.14	125,100	+0.08(+0.33%)
Feb 24, 2003	24.54	24.54	23.99	24.06	133,600	-0.48(-1.96%)
Feb 21, 2003	24.35	24.62	24.05	24.54	112,800	+0.25(+1.03%)
Feb 20, 2003	24.70	24.74	24.17	24.29	170,400	-0.40(-1.62%)
Feb 19, 2003	25.05	25.17	24.33	24.69	220,700	-0.36(-1.44%)
Feb 18, 2003	24.40	25.52	24.40	25.05	223,700	+0.81(+3.34%)
Feb 14, 2003	24.20	24.40	23.94	24.24	111,300	+0.28(+1.17%)
Feb 13, 2003	24.10	24.10	23.71	23.96	127,300	+0.02(+0.08%)
Feb 12, 2003	24.66	24.66	23.90	23.94	207,300	-0.71(-2.88%)
Feb 11, 2003	24.07	24.80	24.05	24.65	234,900	+0.46(+1.90%)
Feb 10, 2003	24.20	24.28	24.03	24.19	236,600	+0.10(+0.42%)
Feb 07, 2003	24.62	24.62	23.99	24.09	303,900	-0.41(-1.67%)
Feb 06, 2003	24.98	25.09	24.41	24.50	254,000	-0.48(-1.92%)
Feb 05, 2003	25.30	25.55	24.92	24.98	372,900	-0.18(-0.72%)
Feb 04, 2003	25.51	25.55	25.12	25.16	304,100	-0.34(-1.33%)

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.