Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	25.24	25.36	25.18	25.23	4,618,941	-0.02(-0.07%)
Apr 29, 2003	25.26	25.35	25.10	25.25	8,250,493	+0.77(+3.13%)
Apr 28, 2003	24.35	24.53	24.33	24.48	4,393,500	+0.70(+2.95%)
Apr 25, 2003	23.88	23.91	23.72	23.78	4,748,353	-0.44(-1.81%)
Apr 24, 2003	24.33	24.41	24.06	24.22	3,582,562	-0.41(-1.67%)
Apr 23, 2003	24.74	24.75	24.48	24.63	4,897,274	-0.27(-1.07%)
Apr 22, 2003	24.59	24.91	24.58	24.90	4,500,367	+0.31(+1.28%)
Apr 21, 2003	24.62	24.68	24.51	24.58	2,152,528	-0.06(-0.26%)
Apr 17, 2003	24.74	24.86	24.39	24.65	3,497,154	-0.03(-0.13%)
Apr 16, 2003	24.76	24.84	24.65	24.68	3,731,483	+0.03(+0.11%)
Apr 15, 2003	24.60	24.69	24.54	24.65	5,351,624	+0.11(+0.45%)
Apr 14, 2003	24.46	24.55	24.38	24.54	3,154,657	+0.12(+0.47%)
Apr 11, 2003	24.61	24.63	24.30	24.43	1,972,176	-0.02(-0.09%)
Apr 10, 2003	24.51	24.56	24.31	24.45	8,588,655	+0.12(+0.47%)
Apr 09, 2003	24.62	24.75	24.33	24.33	7,110,715	-0.31(-1.25%)
Apr 08, 2003	24.82	24.83	24.54	24.64	7,559,646	-0.06(-0.24%)
Apr 07, 2003	24.97	25.00	24.68	24.70	5,167,586	+0.30(+1.21%)
Apr 04, 2003	24.39	24.52	24.34	24.41	3,037,385	+0.05(+0.19%)
Apr 03, 2003	24.48	24.51	24.28	24.36	6,074,987	-0.09(-0.38%)
Apr 02, 2003	24.42	24.51	24.34	24.45	7,154,719	+0.40(+1.67%)
Apr 01, 2003	23.84	24.08	23.80	24.05	6,558,601	+0.47(+2.00%)
Mar 31, 2003	23.76	23.84	23.39	23.58	11,600,461	-0.11(-0.45%)
Mar 28, 2003	24.22	24.24	23.43	23.69	31,450,766	-0.29(-1.19%)
Mar 27, 2003	24.22	24.23	23.91	23.97	14,692,039	-0.39(-1.61%)
Mar 26, 2003	24.47	24.53	24.25	24.37	10,052,721	+0.06(+0.25%)
Mar 25, 2003	24.27	24.44	24.13	24.31	7,658,710	-0.05(-0.21%)
Mar 24, 2003	24.50	24.63	24.27	24.36	13,044,801	-0.61(-2.46%)
Mar 21, 2003	24.81	25.04	24.68	24.97	14,250,044	+0.29(+1.18%)
Mar 20, 2003	24.68	24.72	24.47	24.68	8,935,921	+0.00(+0.00%)
Mar 19, 2003	25.15	25.03	24.45	24.68	375,229,344	-0.47(-1.85%)
Mar 18, 2003	25.16	25.21	24.98	25.15	6,856,227	+0.10(+0.41%)
Mar 17, 2003	24.51	25.31	24.48	25.04	5,634,726	+0.57(+2.34%)
Mar 14, 2003	24.70	24.72	24.37	24.47	4,294,869	-0.13(-0.54%)
Mar 13, 2003	24.33	24.72	24.27	24.61	3,978,818	+0.46(+1.89%)
Mar 12, 2003	23.92	24.15	23.77	24.15	5,300,900	-0.02(-0.08%)
Mar 11, 2003	24.07	24.35	24.07	24.17	7,213,681	+0.20(+0.83%)
Mar 10, 2003	24.29	24.35	23.97	23.97	4,596,180	-0.50(-2.05%)
Mar 07, 2003	24.34	24.57	24.30	24.47	6,880,939	+0.13(+0.55%)
Mar 06, 2003	24.42	24.59	24.27	24.34	2,794,385	-0.45(-1.81%)
Mar 05, 2003	24.72	24.79	24.59	24.79	1,904,543	+0.11(+0.45%)
Mar 04, 2003	24.81	24.81	24.61	24.68	1,679,536	-0.21(-0.85%)
Mar 03, 2003	25.12	25.14	24.86	24.89	2,529,492	+0.13(+0.54%)
Feb 28, 2003	24.77	24.89	24.71	24.75	1,985,182	+0.13(+0.52%)
Feb 27, 2003	24.49	24.65	24.35	24.63	2,209,105	+0.17(+0.70%)
Feb 26, 2003	24.45	24.51	24.36	24.45	2,880,009	-0.22(-0.88%)
Feb 25, 2003	24.40	24.67	24.28	24.67	3,674,689	-0.01(-0.06%)
Feb 24, 2003	24.94	24.94	24.67	24.69	2,267,417	-0.26(-1.04%)
Feb 21, 2003	24.90	25.02	24.78	24.94	2,549,435	+0.01(+0.04%)
Feb 20, 2003	25.01	25.10	24.83	24.93	2,919,245	-0.14(-0.55%)
Feb 19, 2003	25.16	25.23	25.01	25.07	2,686,217	+0.05(+0.20%)
Feb 18, 2003	24.86	25.12	24.86	25.02	1,794,424	+0.37(+1.50%)
Feb 14, 2003	24.54	24.70	24.36	24.65	2,638,961	+0.01(+0.06%)
Feb 13, 2003	24.65	24.69	24.45	24.64	4,209,462	+0.25(+1.02%)
Feb 12, 2003	24.43	24.51	24.34	24.39	4,324,783	+0.20(+0.84%)
Feb 11, 2003	24.27	24.34	24.11	24.19	2,992,947	-0.07(-0.30%)
Feb 10, 2003	24.35	24.36	24.15	24.26	3,044,755	+0.02(+0.08%)
Feb 07, 2003	24.38	24.47	24.22	24.24	2,875,024	+0.20(+0.83%)
Feb 06, 2003	24.23	24.29	24.01	24.04	3,330,675	-0.18(-0.76%)
Feb 05, 2003	24.28	24.48	24.15	24.23	4,884,268	+0.01(+0.04%)
Feb 04, 2003	24.38	24.42	24.09	24.22	4,091,972	-0.37(-1.50%)

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.