Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	34.87	35.18	34.76	34.88	11,226,818	-0.33(-0.93%)
Apr 29, 2003	35.18	35.41	34.97	35.21	9,480,909	-0.07(-0.21%)
Apr 28, 2003	34.84	35.48	34.78	35.28	7,046,816	+0.50(+1.42%)
Apr 25, 2003	35.59	35.68	34.53	34.79	13,518,233	-0.80(-2.24%)
Apr 24, 2003	35.53	35.81	34.89	35.59	19,881,874	+0.43(+1.23%)
Apr 23, 2003	34.78	35.28	34.69	35.15	10,462,205	+0.44(+1.27%)
Apr 22, 2003	33.88	34.90	33.86	34.71	11,891,411	+0.45(+1.32%)
Apr 21, 2003	34.36	34.60	34.06	34.26	8,735,848	+0.22(+0.64%)
Apr 17, 2003	33.73	34.31	33.73	34.04	12,369,051	+0.38(+1.14%)
Apr 16, 2003	34.64	34.78	33.39	33.66	24,007,422	-0.98(-2.84%)
Apr 15, 2003	34.97	35.40	34.35	34.64	21,251,294	-1.11(-3.12%)
Apr 14, 2003	35.52	35.89	35.43	35.76	7,961,701	+0.25(+0.70%)
Apr 11, 2003	35.72	35.98	35.48	35.51	9,531,323	+0.11(+0.30%)
Apr 10, 2003	35.72	35.72	35.10	35.41	10,685,190	-0.03(-0.09%)
Apr 09, 2003	35.29	35.96	35.29	35.44	9,874,688	-0.15(-0.42%)
Apr 08, 2003	35.63	35.89	35.40	35.59	8,757,985	+0.11(+0.30%)
Apr 07, 2003	35.80	36.56	35.40	35.48	11,675,374	-0.32(-0.88%)
Apr 04, 2003	35.59	35.89	35.49	35.80	10,904,136	+0.24(+0.66%)
Apr 03, 2003	35.85	36.14	35.42	35.56	11,995,147	-0.59(-1.63%)
Apr 02, 2003	36.06	36.32	35.76	36.15	13,654,448	-0.01(-0.02%)
Apr 01, 2003	35.81	36.27	35.70	36.15	12,592,521	+0.34(+0.95%)
Mar 31, 2003	35.12	36.17	35.12	35.81	15,508,133	+0.30(+0.85%)
Mar 28, 2003	34.66	35.65	34.66	35.51	9,221,406	+0.26(+0.74%)
Mar 27, 2003	34.66	35.49	34.47	35.25	8,915,528	+0.19(+0.53%)
Mar 26, 2003	35.33	35.34	34.96	35.07	10,729,949	-0.26(-0.74%)
Mar 25, 2003	34.97	35.52	34.68	35.33	12,353,378	+0.20(+0.58%)
Mar 24, 2003	35.34	35.88	35.06	35.12	11,688,624	-1.19(-3.27%)
Mar 21, 2003	36.01	36.32	35.51	36.31	14,040,309	+0.79(+2.23%)
Mar 20, 2003	35.38	35.59	34.97	35.52	9,478,324	+0.05(+0.14%)
Mar 19, 2003	35.18	35.55	34.66	35.47	11,033,079	+0.33(+0.93%)
Mar 18, 2003	34.90	35.22	34.71	35.14	11,664,224	+0.24(+0.69%)
Mar 17, 2003	33.70	34.97	33.67	34.90	13,279,897	+0.74(+2.17%)
Mar 14, 2003	34.45	34.58	33.91	34.16	12,260,952	-0.18(-0.52%)
Mar 13, 2003	33.84	34.41	33.56	34.34	15,572,120	+0.50(+1.46%)
Mar 12, 2003	33.73	33.91	33.48	33.84	14,410,174	+0.12(+0.37%)
Mar 11, 2003	33.73	34.03	33.39	33.72	11,896,581	+0.22(+0.65%)
Mar 10, 2003	33.76	34.16	33.39	33.50	11,495,047	-0.72(-2.12%)
Mar 07, 2003	32.52	34.28	32.50	34.22	21,456,504	+1.24(+3.75%)
Mar 06, 2003	32.55	33.26	32.37	32.99	15,006,578	+0.30(+0.93%)
Mar 05, 2003	31.88	32.74	31.87	32.68	10,788,765	+0.69(+2.17%)
Mar 04, 2003	32.45	32.77	31.98	31.99	8,846,048	-0.46(-1.41%)
Mar 03, 2003	32.90	33.07	32.34	32.45	9,136,575	-0.01(-0.04%)
Feb 28, 2003	32.51	32.83	32.25	32.46	10,403,874	-0.20(-0.63%)
Feb 27, 2003	32.18	32.86	32.06	32.66	8,852,026	+0.59(+1.85%)
Feb 26, 2003	32.65	33.04	32.07	32.07	9,806,661	-0.58(-1.78%)
Feb 25, 2003	32.09	32.71	31.78	32.65	9,961,943	+0.20(+0.63%)
Feb 24, 2003	33.10	33.10	32.44	32.45	8,860,590	-0.65(-1.96%)
Feb 21, 2003	32.48	33.30	32.22	33.10	10,459,620	+0.97(+3.00%)
Feb 20, 2003	32.86	33.00	31.93	32.13	8,928,132	-0.40(-1.24%)
Feb 19, 2003	32.81	32.89	32.31	32.53	7,256,389	-0.30(-0.92%)
Feb 18, 2003	32.80	33.39	32.55	32.84	12,971,758	+0.81(+2.53%)
Feb 14, 2003	31.75	32.49	31.69	32.03	13,625,848	+0.27(+0.86%)
Feb 13, 2003	30.94	32.09	30.39	31.75	21,505,464	+0.81(+2.62%)
Feb 12, 2003	32.06	32.06	30.94	30.94	25,189,406	-1.24(-3.85%)
Feb 11, 2003	32.48	33.18	32.05	32.18	12,953,499	-0.02(-0.08%)
Feb 10, 2003	31.82	32.79	31.70	32.21	13,040,108	+0.12(+0.39%)
Feb 07, 2003	32.00	32.23	31.77	32.08	10,132,575	-0.17(-0.54%)
Feb 06, 2003	32.25	32.34	31.80	32.26	10,271,214	+0.01(+0.04%)
Feb 05, 2003	32.65	32.92	32.22	32.24	9,590,301	-0.41(-1.25%)
Feb 04, 2003	32.50	32.80	31.94	32.65	11,347,844	-0.36(-1.09%)

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.