Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.23	21.47	21.14	21.36	30,537,160	+0.04(+0.17%)
Apr 29, 2003	21.52	21.55	21.14	21.32	28,760,858	-0.09(-0.41%)
Apr 28, 2003	20.85	21.60	20.85	21.41	27,664,080	+0.30(+1.41%)
Apr 25, 2003	21.08	21.18	20.88	21.11	26,560,546	+0.01(+0.03%)
Apr 24, 2003	21.03	21.24	20.86	21.10	24,527,354	-0.21(-0.99%)
Apr 23, 2003	21.02	21.39	20.91	21.31	28,368,148	+0.29(+1.38%)
Apr 22, 2003	20.38	21.02	20.34	21.02	28,485,630	+0.60(+2.95%)
Apr 21, 2003	20.65	20.69	19.92	20.42	17,651,460	-0.24(-1.16%)
Apr 17, 2003	20.19	20.67	20.15	20.66	22,199,354	+0.48(+2.37%)
Apr 16, 2003	20.52	20.69	20.15	20.18	22,830,064	-0.34(-1.66%)
Apr 15, 2003	20.23	20.54	20.12	20.52	28,126,150	+0.39(+1.95%)
Apr 14, 2003	19.86	20.15	19.78	20.13	22,161,572	+0.08(+0.40%)
Apr 11, 2003	20.07	20.26	19.83	20.05	24,764,526	+0.20(+0.99%)
Apr 10, 2003	19.79	19.86	19.51	19.86	22,998,428	+0.06(+0.29%)
Apr 09, 2003	20.22	20.34	19.69	19.80	35,208,740	-0.55(-2.71%)
Apr 08, 2003	20.27	20.49	20.16	20.35	24,758,872	+0.22(+1.08%)
Apr 07, 2003	20.55	20.81	20.11	20.13	37,757,640	+0.09(+0.47%)
Apr 04, 2003	19.99	20.15	19.82	20.04	23,839,558	+0.06(+0.29%)
Apr 03, 2003	19.78	20.23	19.29	19.98	38,992,448	+0.36(+1.85%)
Apr 02, 2003	19.54	19.78	19.38	19.62	37,886,432	+0.67(+3.52%)
Apr 01, 2003	18.53	19.09	18.49	18.95	29,496,916	+0.46(+2.47%)
Mar 31, 2003	18.46	19.22	18.36	18.49	33,743,660	-0.38(-2.04%)
Mar 28, 2003	19.04	19.17	18.87	18.88	22,416,256	-0.30(-1.55%)
Mar 27, 2003	18.89	19.24	18.81	19.17	28,871,034	-0.12(-0.60%)
Mar 26, 2003	19.57	19.64	19.23	19.29	29,788,140	-0.28(-1.41%)
Mar 25, 2003	19.39	19.71	19.15	19.57	30,509,720	+0.18(+0.94%)
Mar 24, 2003	19.47	20.27	19.23	19.39	38,364,084	-0.92(-4.54%)
Mar 21, 2003	19.75	20.31	19.65	20.31	55,025,768	+0.83(+4.28%)
Mar 20, 2003	19.48	19.54	19.17	19.47	34,321,144	-0.09(-0.48%)
Mar 19, 2003	19.14	19.60	18.94	19.57	34,352,444	+0.42(+2.20%)
Mar 18, 2003	19.07	19.18	18.82	19.15	34,660,076	+0.09(+0.49%)
Mar 17, 2003	18.13	19.15	17.95	19.05	47,651,400	+0.45(+2.42%)
Mar 14, 2003	18.31	18.62	18.09	18.60	41,263,500	+0.32(+1.75%)
Mar 13, 2003	17.55	18.30	17.55	18.28	53,143,568	+1.02(+5.92%)
Mar 12, 2003	16.84	17.26	16.80	17.26	31,632,146	+0.33(+1.93%)
Mar 11, 2003	17.17	17.38	16.93	16.93	29,654,664	-0.18(-1.06%)
Mar 10, 2003	17.33	17.46	17.12	17.12	27,773,978	-0.51(-2.88%)
Mar 07, 2003	17.04	17.70	16.97	17.62	39,465,688	+0.25(+1.46%)
Mar 06, 2003	17.12	17.45	17.04	17.37	28,424,270	+0.11(+0.63%)
Mar 05, 2003	16.86	17.33	16.85	17.26	29,189,008	+0.29(+1.71%)
Mar 04, 2003	17.21	17.26	16.88	16.97	23,000,220	-0.36(-2.09%)
Mar 03, 2003	17.55	17.77	17.26	17.33	28,989,068	-0.11(-0.62%)
Feb 28, 2003	17.33	17.54	17.22	17.44	30,829,488	+0.11(+0.63%)
Feb 27, 2003	17.02	17.44	16.92	17.33	34,212,072	+0.38(+2.27%)
Feb 26, 2003	17.30	17.38	16.93	16.95	25,996,712	-0.44(-2.54%)
Feb 25, 2003	16.79	17.44	16.61	17.39	34,275,776	+0.41(+2.39%)
Feb 24, 2003	17.37	17.55	16.98	16.98	32,521,814	-0.28(-1.60%)
Feb 21, 2003	17.01	17.41	16.77	17.26	34,512,536	+0.33(+1.93%)
Feb 20, 2003	16.90	17.04	16.78	16.93	32,752,366	+0.00(+0.00%)
Feb 19, 2003	16.62	16.93	16.47	16.93	26,251,534	+0.32(+1.92%)
Feb 18, 2003	16.35	16.72	16.35	16.61	29,015,404	+0.31(+1.91%)
Feb 14, 2003	16.01	16.30	15.82	16.30	36,363,712	+0.22(+1.40%)
Feb 13, 2003	16.16	16.17	15.45	16.08	31,246,330	-0.06(-0.36%)
Feb 12, 2003	16.32	16.45	16.13	16.14	25,122,350	-0.18(-1.11%)
Feb 11, 2003	16.43	16.55	16.24	16.32	30,195,606	-0.09(-0.57%)
Feb 10, 2003	16.40	16.46	16.12	16.41	32,487,618	-0.05(-0.31%)
Feb 07, 2003	16.68	16.75	16.29	16.46	31,469,436	-0.14(-0.83%)
Feb 06, 2003	16.61	16.73	16.39	16.60	27,018,202	-0.08(-0.48%)
Feb 05, 2003	16.82	17.13	16.57	16.68	27,576,520	-0.04(-0.22%)
Feb 04, 2003	16.79	16.85	16.59	16.72	33,746,280	-0.44(-2.54%)

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.