Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	39.80	39.86	39.30	39.38	7,639,527	-0.42(-1.05%)
Apr 29, 2003	39.52	40.07	39.52	39.80	4,096,910	+0.28(+0.72%)
Apr 28, 2003	38.93	39.75	38.72	39.51	4,074,706	+0.47(+1.20%)
Apr 25, 2003	39.61	39.82	38.75	39.04	6,173,404	-0.48(-1.20%)
Apr 24, 2003	38.59	39.85	38.44	39.52	7,639,203	+0.96(+2.48%)
Apr 23, 2003	38.19	38.77	38.09	38.56	6,072,108	+0.75(+1.97%)
Apr 22, 2003	36.69	37.95	36.69	37.82	6,438,882	+1.12(+3.06%)
Apr 21, 2003	35.79	36.92	35.78	36.69	5,882,805	+0.67(+1.87%)
Apr 17, 2003	35.88	36.22	35.82	36.02	4,096,262	+0.09(+0.24%)
Apr 16, 2003	36.75	36.80	35.79	35.93	4,346,018	-0.51(-1.41%)
Apr 15, 2003	36.77	36.87	36.09	36.45	4,014,090	-0.27(-0.72%)
Apr 14, 2003	35.88	36.84	35.86	36.71	4,098,369	+0.70(+1.95%)
Apr 11, 2003	36.82	36.90	35.76	36.01	5,730,131	-0.81(-2.20%)
Apr 10, 2003	36.68	36.93	36.34	36.82	3,285,891	+0.25(+0.69%)
Apr 09, 2003	36.31	37.63	36.31	36.56	4,030,946	-0.33(-0.90%)
Apr 08, 2003	37.08	37.36	36.71	36.90	3,546,344	-0.01(-0.02%)
Apr 07, 2003	38.09	38.75	36.82	36.90	6,174,052	-0.89(-2.35%)
Apr 04, 2003	37.45	37.91	37.39	37.79	4,581,026	+0.46(+1.24%)
Apr 03, 2003	36.98	37.54	36.79	37.33	4,740,831	+0.55(+1.49%)
Apr 02, 2003	36.22	37.02	36.19	36.78	4,349,908	+0.79(+2.19%)
Apr 01, 2003	35.51	36.03	35.00	35.99	3,988,644	+0.73(+2.06%)
Mar 31, 2003	35.66	35.88	35.03	35.26	3,476,328	-0.75(-2.07%)
Mar 28, 2003	35.59	36.03	35.32	36.01	3,992,372	+0.09(+0.26%)
Mar 27, 2003	35.11	36.16	35.08	35.92	3,840,509	+0.40(+1.13%)
Mar 26, 2003	36.00	36.06	35.45	35.51	28,589,880	-0.36(-1.00%)
Mar 25, 2003	34.77	36.37	34.77	35.87	4,535,321	+0.89(+2.54%)
Mar 24, 2003	35.91	35.91	34.90	34.98	3,473,735	-0.93(-2.58%)
Mar 21, 2003	35.48	36.03	35.08	35.91	5,993,826	+0.97(+2.77%)
Mar 20, 2003	35.05	35.16	34.37	34.94	4,771,625	-0.10(-0.30%)
Mar 19, 2003	34.71	35.17	34.37	35.05	4,207,283	+0.51(+1.46%)
Mar 18, 2003	34.12	34.80	34.02	34.54	4,379,405	+0.42(+1.23%)
Mar 17, 2003	32.95	34.18	32.58	34.12	8,676,153	+0.81(+2.45%)
Mar 14, 2003	33.96	34.08	33.13	33.31	5,896,906	-0.78(-2.28%)
Mar 13, 2003	33.50	34.13	32.96	34.08	5,771,622	+0.74(+2.22%)
Mar 12, 2003	33.14	33.35	32.56	33.34	5,296,259	+0.21(+0.63%)
Mar 11, 2003	34.55	34.55	33.01	33.13	7,860,758	-1.42(-4.11%)
Mar 10, 2003	35.07	35.07	34.42	34.55	3,285,567	-0.60(-1.72%)
Mar 07, 2003	34.12	35.29	34.06	35.16	4,884,428	+0.64(+1.84%)
Mar 06, 2003	34.86	35.16	34.52	34.52	4,692,046	-0.65(-1.84%)
Mar 05, 2003	34.58	35.35	34.57	35.17	4,520,086	+0.49(+1.42%)
Mar 04, 2003	34.87	35.13	34.56	34.68	3,714,739	-0.25(-0.71%)
Mar 03, 2003	35.01	35.47	34.77	34.92	4,558,659	+0.02(+0.07%)
Feb 28, 2003	35.11	35.44	34.71	34.90	4,702,419	+0.03(+0.09%)
Feb 27, 2003	34.55	35.31	34.37	34.87	5,197,069	+0.57(+1.67%)
Feb 26, 2003	34.61	35.37	34.24	34.29	5,285,562	-0.23(-0.68%)
Feb 25, 2003	34.55	34.68	33.99	34.53	5,333,050	-0.44(-1.25%)
Feb 24, 2003	35.47	35.47	34.85	34.97	4,060,605	-0.50(-1.41%)
Feb 21, 2003	35.45	35.60	34.55	35.47	6,196,581	+0.39(+1.11%)
Feb 20, 2003	36.25	36.25	35.08	35.08	3,951,854	-0.80(-2.24%)
Feb 19, 2003	35.82	36.15	35.55	35.88	4,851,527	+0.20(+0.57%)
Feb 18, 2003	35.48	35.91	35.48	35.67	5,960,925	+0.67(+1.92%)
Feb 14, 2003	35.36	35.78	34.71	35.00	5,646,663	-0.35(-0.98%)
Feb 13, 2003	36.01	36.16	34.69	35.35	7,934,664	-0.99(-2.72%)
Feb 12, 2003	37.04	37.14	36.16	36.34	4,418,141	-0.71(-1.92%)
Feb 11, 2003	37.10	37.50	36.93	37.04	4,128,677	-0.06(-0.15%)
Feb 10, 2003	37.02	37.27	36.34	37.10	3,918,304	+0.23(+0.62%)
Feb 07, 2003	37.39	37.48	36.62	36.87	4,743,262	-0.89(-2.37%)
Feb 06, 2003	37.36	38.08	37.14	37.77	3,703,070	+0.43(+1.16%)
Feb 05, 2003	37.74	38.54	37.21	37.33	3,804,042	-0.40(-1.06%)
Feb 04, 2003	37.58	37.76	37.03	37.74	4,793,991	-0.32(-0.84%)

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.