Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	27.12	27.50	26.92	27.29	3,526,398	+0.28(+1.04%)
Apr 29, 2003	27.45	27.55	27.01	27.01	4,009,045	-0.43(-1.58%)
Apr 28, 2003	27.13	27.64	27.08	27.45	2,712,017	+0.32(+1.17%)
Apr 25, 2003	27.12	27.37	26.93	27.13	2,484,954	-0.04(-0.13%)
Apr 24, 2003	27.74	27.74	26.91	27.16	2,548,643	-0.58(-2.08%)
Apr 23, 2003	27.58	27.74	27.39	27.74	2,051,181	+0.16(+0.58%)
Apr 22, 2003	26.93	27.71	26.85	27.58	4,708,648	+0.66(+2.44%)
Apr 21, 2003	26.94	27.04	26.83	26.93	2,744,692	-0.14(-0.51%)
Apr 17, 2003	26.62	27.08	26.57	27.06	4,853,193	+0.63(+2.38%)
Apr 16, 2003	27.05	27.05	26.36	26.43	7,353,239	+0.48(+1.84%)
Apr 15, 2003	25.97	26.25	25.74	25.96	4,096,824	-0.04(-0.14%)
Apr 14, 2003	25.68	26.00	25.56	25.99	2,938,250	+0.64(+2.54%)
Apr 11, 2003	25.60	25.84	25.28	25.35	1,615,885	-0.09(-0.34%)
Apr 10, 2003	25.57	25.57	25.13	25.44	2,369,900	-0.09(-0.34%)
Apr 09, 2003	25.73	25.92	25.47	25.52	2,925,927	+0.09(+0.34%)
Apr 08, 2003	25.30	25.45	25.06	25.44	3,673,297	+0.05(+0.20%)
Apr 07, 2003	26.18	26.30	25.34	25.39	4,550,120	-0.01(-0.03%)
Apr 04, 2003	25.06	25.57	25.06	25.39	2,648,190	+0.34(+1.35%)
Apr 03, 2003	25.24	25.32	24.80	25.06	2,884,391	+0.00(+0.00%)
Apr 02, 2003	25.24	25.35	25.00	25.06	3,434,881	+0.36(+1.46%)
Apr 01, 2003	24.12	24.88	24.12	24.69	3,310,411	+0.74(+3.08%)
Mar 31, 2003	23.83	24.29	23.69	23.96	3,870,315	+0.12(+0.52%)
Mar 28, 2003	23.65	23.94	23.47	23.83	1,384,807	+0.04(+0.18%)
Mar 27, 2003	23.68	23.99	23.33	23.79	2,095,901	+0.12(+0.49%)
Mar 26, 2003	23.58	23.87	23.51	23.68	1,796,843	-0.09(-0.36%)
Mar 25, 2003	23.78	23.99	23.52	23.76	2,338,333	+0.04(+0.18%)
Mar 24, 2003	24.42	24.42	23.55	23.72	2,243,631	-0.70(-2.87%)
Mar 21, 2003	24.33	24.51	23.95	24.42	3,060,642	+0.24(+0.99%)
Mar 20, 2003	23.73	24.30	23.63	24.18	2,016,845	+0.21(+0.87%)
Mar 19, 2003	23.87	24.12	23.30	23.97	2,118,608	+0.00(+0.00%)
Mar 18, 2003	23.91	24.01	23.57	23.97	2,714,233	+0.18(+0.76%)
Mar 17, 2003	23.04	23.79	22.93	23.79	2,598,901	+0.75(+3.26%)
Mar 14, 2003	22.92	23.37	22.81	23.04	3,404,975	+0.14(+0.60%)
Mar 13, 2003	22.33	22.90	22.25	22.90	3,178,327	+0.74(+3.36%)
Mar 12, 2003	22.17	22.25	21.70	22.16	3,632,176	-0.13(-0.58%)
Mar 11, 2003	22.79	22.85	22.25	22.29	3,313,734	-0.29(-1.28%)
Mar 10, 2003	23.08	23.12	22.51	22.58	2,721,986	-0.63(-2.71%)
Mar 07, 2003	22.85	23.29	22.82	23.21	2,699,280	+0.18(+0.78%)
Mar 06, 2003	23.18	23.23	22.97	23.03	3,237,723	-0.22(-0.93%)
Mar 05, 2003	22.98	23.24	22.97	23.24	3,671,358	+0.26(+1.13%)
Mar 04, 2003	23.09	23.19	22.92	22.98	3,862,562	-0.04(-0.19%)
Mar 03, 2003	23.10	23.28	22.90	23.03	3,222,217	+0.18(+0.79%)
Feb 28, 2003	22.98	23.16	22.79	22.85	3,512,414	-0.06(-0.25%)
Feb 27, 2003	22.90	23.02	22.67	22.90	3,983,985	+0.15(+0.67%)
Feb 26, 2003	23.17	23.22	22.70	22.75	2,527,044	-0.57(-2.45%)
Feb 25, 2003	22.93	23.37	22.87	23.32	3,213,633	+0.32(+1.41%)
Feb 24, 2003	23.27	23.27	22.90	23.00	2,158,759	-0.25(-1.09%)
Feb 21, 2003	22.94	23.53	22.76	23.25	3,919,051	+0.53(+2.32%)
Feb 20, 2003	22.98	22.98	22.72	22.72	3,262,230	+0.01(+0.03%)
Feb 19, 2003	22.79	22.82	22.64	22.72	4,181,281	-0.17(-0.76%)
Feb 18, 2003	23.11	23.33	22.72	22.89	4,139,191	-0.27(-1.19%)
Feb 14, 2003	23.08	23.29	22.72	23.16	3,844,978	+0.27(+1.17%)
Feb 13, 2003	22.57	23.01	22.57	22.90	3,132,776	+0.46(+2.06%)
Feb 12, 2003	22.86	23.17	22.43	22.43	2,248,754	-0.32(-1.40%)
Feb 11, 2003	23.29	23.32	22.64	22.75	3,292,274	-0.24(-1.04%)
Feb 10, 2003	22.90	23.00	22.59	22.99	3,727,293	+0.30(+1.30%)
Feb 07, 2003	23.29	23.42	22.48	22.69	8,203,341	-0.43(-1.87%)
Feb 06, 2003	24.85	24.85	22.61	23.13	15,679,666	-1.71(-6.89%)
Feb 05, 2003	24.90	25.21	24.68	24.84	4,714,879	-0.07(-0.29%)
Feb 04, 2003	24.81	24.92	24.11	24.91	5,367,962	-0.50(-1.96%)

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.