Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	29.73	30.10	29.73	30.01	68,600	+0.81(+2.77%)
Apr 29, 2003	29.24	29.60	28.94	29.20	150,300	-0.01(-0.03%)
Apr 28, 2003	28.21	29.24	28.17	29.21	26,400	+0.70(+2.46%)
Apr 25, 2003	28.95	28.95	28.46	28.51	17,600	-0.40(-1.38%)
Apr 24, 2003	28.70	29.05	28.65	28.91	33,300	-1.05(-3.50%)
Apr 23, 2003	29.43	29.96	29.24	29.96	156,600	+0.22(+0.74%)
Apr 22, 2003	29.35	29.76	29.20	29.74	102,300	-0.21(-0.70%)
Apr 21, 2003	29.86	30.03	29.80	29.95	16,400	+0.12(+0.40%)
Apr 17, 2003	29.30	30.00	29.30	29.83	72,500	+1.13(+3.94%)
Apr 16, 2003	29.27	29.35	28.70	28.70	21,000	-1.29(-4.30%)
Apr 15, 2003	29.41	29.99	29.41	29.99	63,100	+0.94(+3.24%)
Apr 14, 2003	28.60	29.26	28.60	29.05	83,400	+0.79(+2.80%)
Apr 11, 2003	28.63	28.73	28.09	28.26	26,600	-0.19(-0.67%)
Apr 10, 2003	28.70	28.87	28.20	28.45	14,600	-0.30(-1.04%)
Apr 09, 2003	28.88	29.35	28.67	28.75	27,100	-0.50(-1.71%)
Apr 08, 2003	29.00	29.45	28.96	29.25	32,400	+0.70(+2.45%)
Apr 07, 2003	29.12	29.19	28.54	28.55	122,000	+0.24(+0.85%)
Apr 04, 2003	28.19	28.50	28.02	28.31	86,700	+1.01(+3.70%)
Apr 03, 2003	27.20	27.65	27.05	27.30	57,200	-0.20(-0.73%)
Apr 02, 2003	26.90	27.50	26.90	27.50	90,400	+1.48(+5.69%)
Apr 01, 2003	25.79	26.02	25.65	26.02	29,800	+0.47(+1.84%)
Mar 31, 2003	25.30	25.69	25.06	25.55	84,300	-0.90(-3.40%)
Mar 28, 2003	26.04	26.65	26.00	26.45	50,500	+0.40(+1.54%)
Mar 27, 2003	25.40	26.09	25.30	26.05	160,100	-0.59(-2.21%)
Mar 26, 2003	26.46	26.80	26.33	26.64	29,300	-0.26(-0.97%)
Mar 25, 2003	26.26	27.22	26.18	26.90	64,900	+0.89(+3.42%)
Mar 24, 2003	26.99	27.09	25.90	26.01	79,500	-1.72(-6.20%)
Mar 21, 2003	27.17	28.20	27.17	27.73	75,100	+1.09(+4.09%)
Mar 20, 2003	26.49	26.76	26.34	26.64	24,300	+0.34(+1.29%)
Mar 19, 2003	26.13	26.40	25.82	26.30	24,700	+0.69(+2.69%)
Mar 18, 2003	26.10	26.10	25.32	25.61	106,900	-0.57(-2.18%)
Mar 17, 2003	24.79	26.60	24.71	26.18	52,100	+0.96(+3.81%)
Mar 14, 2003	24.58	25.50	24.15	25.22	89,300	+0.32(+1.29%)
Mar 13, 2003	23.97	24.99	23.82	24.90	60,500	+1.18(+4.97%)
Mar 12, 2003	23.07	23.86	23.07	23.72	85,400	-0.44(-1.82%)
Mar 11, 2003	23.85	24.42	23.65	24.16	130,200	-0.70(-2.82%)
Mar 10, 2003	25.60	25.62	24.70	24.86	55,900	-1.10(-4.24%)
Mar 07, 2003	25.61	26.26	25.50	25.96	10,800	+0.07(+0.27%)
Mar 06, 2003	25.46	26.11	25.46	25.89	73,300	-0.11(-0.42%)
Mar 05, 2003	25.89	26.10	25.89	26.00	49,700	+0.08(+0.31%)
Mar 04, 2003	25.80	26.50	25.70	25.92	31,100	-1.13(-4.18%)
Mar 03, 2003	26.70	27.10	26.62	27.05	28,400	+0.35(+1.31%)
Feb 28, 2003	26.46	26.92	26.45	26.70	18,800	+0.80(+3.09%)
Feb 27, 2003	25.74	26.34	25.74	25.90	109,900	+0.20(+0.78%)
Feb 26, 2003	25.71	26.00	25.50	25.70	183,400	-0.43(-1.65%)
Feb 25, 2003	25.98	26.13	25.50	26.13	110,100	-0.07(-0.27%)
Feb 24, 2003	26.34	26.70	26.20	26.20	48,900	-0.80(-2.96%)
Feb 21, 2003	25.70	27.00	25.67	27.00	37,800	+1.42(+5.55%)
Feb 20, 2003	25.70	25.81	25.52	25.58	111,600	+0.33(+1.31%)
Feb 19, 2003	25.50	25.62	25.20	25.25	124,000	-0.98(-3.74%)
Feb 18, 2003	25.66	26.41	25.65	26.23	50,800	+3.22(+13.99%)
Feb 14, 2003	22.66	23.33	22.60	23.01	44,900	+0.21(+0.92%)
Feb 13, 2003	22.82	22.95	22.53	22.80	16,700	-0.20(-0.87%)
Feb 12, 2003	22.88	23.25	22.84	23.00	39,100	-0.20(-0.86%)
Feb 11, 2003	23.47	23.75	22.95	23.20	40,300	-0.13(-0.56%)
Feb 10, 2003	23.55	23.56	23.05	23.33	49,600	-0.73(-3.03%)
Feb 07, 2003	24.65	24.65	24.00	24.06	264,300	-1.25(-4.94%)
Feb 06, 2003	25.20	25.50	25.01	25.31	46,700	+0.18(+0.72%)
Feb 05, 2003	25.07	25.47	24.77	25.13	66,700	-0.33(-1.30%)
Feb 04, 2003	25.70	25.73	25.26	25.46	93,200	-0.80(-3.05%)

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.