Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	33.15	33.75	32.90	33.30	401,000	+0.08(+0.23%)
Apr 29, 2003	32.58	33.24	32.44	33.22	321,000	+0.64(+1.96%)
Apr 28, 2003	32.90	33.02	32.51	32.58	416,000	-0.36(-1.09%)
Apr 25, 2003	32.88	32.97	32.35	32.94	297,600	-0.06(-0.18%)
Apr 24, 2003	33.99	33.99	32.72	33.00	387,000	-0.99(-2.91%)
Apr 23, 2003	34.00	34.30	33.65	33.99	388,500	-0.01(-0.03%)
Apr 22, 2003	33.23	34.19	32.94	34.00	419,000	+0.76(+2.27%)
Apr 21, 2003	33.00	33.25	32.81	33.24	249,700	+0.24(+0.74%)
Apr 17, 2003	32.96	33.17	32.70	33.00	336,000	+0.14(+0.43%)
Apr 16, 2003	32.60	33.62	32.60	32.86	833,500	+0.27(+0.81%)
Apr 15, 2003	31.64	32.59	31.64	32.59	455,300	+0.95(+3.02%)
Apr 14, 2003	31.25	31.64	30.86	31.64	185,900	+0.52(+1.65%)
Apr 11, 2003	31.38	31.55	31.00	31.12	254,900	-0.07(-0.24%)
Apr 10, 2003	30.75	31.24	30.31	31.20	277,600	+0.45(+1.46%)
Apr 09, 2003	31.18	31.72	30.75	30.75	269,000	-0.38(-1.22%)
Apr 08, 2003	30.80	31.31	30.59	31.13	361,100	+0.38(+1.22%)
Apr 07, 2003	30.39	31.75	30.39	30.75	266,400	+0.38(+1.23%)
Apr 04, 2003	30.43	30.80	30.38	30.38	166,700	+0.08(+0.26%)
Apr 03, 2003	30.71	31.03	30.30	30.30	220,200	-0.41(-1.34%)
Apr 02, 2003	29.52	30.77	29.52	30.71	702,800	+1.63(+5.61%)
Apr 01, 2003	29.34	29.80	28.68	29.08	398,700	-0.21(-0.70%)
Mar 31, 2003	29.50	29.57	29.20	29.29	327,400	-0.38(-1.26%)
Mar 28, 2003	29.70	29.95	29.45	29.66	223,000	-0.04(-0.13%)
Mar 27, 2003	29.50	30.19	29.00	29.70	320,900	+0.20(+0.68%)
Mar 26, 2003	29.57	30.34	29.35	29.50	481,300	-0.02(-0.08%)
Mar 25, 2003	29.43	29.75	29.35	29.52	376,600	+0.05(+0.19%)
Mar 24, 2003	30.11	30.11	29.00	29.47	417,100	-0.63(-2.09%)
Mar 21, 2003	30.10	30.34	29.88	30.10	580,100	+0.16(+0.52%)
Mar 20, 2003	29.74	30.10	28.93	29.95	428,900	+0.21(+0.71%)
Mar 19, 2003	29.65	29.90	29.44	29.73	226,300	+0.07(+0.25%)
Mar 18, 2003	29.20	29.73	28.62	29.66	497,800	+0.59(+2.01%)
Mar 17, 2003	28.07	29.12	27.88	29.07	589,900	+0.75(+2.65%)
Mar 14, 2003	28.68	28.68	28.05	28.32	516,300	-0.39(-1.38%)
Mar 13, 2003	26.93	28.88	26.93	28.72	1,124,500	+1.80(+6.69%)
Mar 12, 2003	27.71	27.88	26.15	26.92	1,114,400	-0.79(-2.85%)
Mar 11, 2003	27.88	28.15	27.55	27.71	551,800	+0.26(+0.95%)
Mar 10, 2003	28.00	28.38	27.45	27.45	927,500	-1.40(-4.85%)
Mar 07, 2003	29.95	29.95	28.70	28.85	875,200	-1.42(-4.71%)
Mar 06, 2003	29.75	30.32	29.60	30.27	346,800	+0.42(+1.42%)
Mar 05, 2003	29.95	30.10	29.10	29.85	783,000	-0.15(-0.50%)
Mar 04, 2003	31.70	31.70	30.00	30.00	846,600	-1.82(-5.73%)
Mar 03, 2003	31.83	32.20	31.54	31.82	475,300	+0.06(+0.19%)
Feb 28, 2003	30.86	31.90	30.86	31.77	570,400	+0.91(+2.97%)
Feb 27, 2003	29.88	30.93	29.70	30.85	436,400	+1.05(+3.52%)
Feb 26, 2003	29.91	30.00	29.60	29.80	207,600	-0.10(-0.33%)
Feb 25, 2003	29.70	29.99	28.82	29.90	389,000	+0.09(+0.32%)
Feb 24, 2003	30.68	30.77	29.68	29.80	407,900	-0.95(-3.09%)
Feb 21, 2003	30.00	30.77	29.88	30.75	426,300	+0.66(+2.21%)
Feb 20, 2003	29.77	30.11	29.39	30.09	302,300	+0.19(+0.64%)
Feb 19, 2003	29.82	29.91	29.46	29.90	246,200	-0.03(-0.08%)
Feb 18, 2003	29.90	30.07	29.82	29.93	192,700	+0.03(+0.08%)
Feb 14, 2003	29.50	29.90	29.27	29.90	223,200	+0.40(+1.37%)
Feb 13, 2003	29.65	29.65	29.08	29.50	312,900	-0.24(-0.82%)
Feb 12, 2003	29.80	29.91	29.65	29.74	302,700	-0.06(-0.18%)
Feb 11, 2003	29.25	30.07	29.11	29.80	296,600	+0.55(+1.88%)
Feb 10, 2003	28.93	29.43	28.91	29.25	293,800	+0.30(+1.02%)
Feb 07, 2003	29.29	29.39	28.89	28.95	158,300	-0.21(-0.74%)
Feb 06, 2003	29.89	29.97	29.05	29.16	241,600	-0.72(-2.41%)
Feb 05, 2003	29.88	30.48	29.64	29.89	289,900	+0.14(+0.45%)
Feb 04, 2003	29.90	29.98	29.29	29.75	309,700	-0.20(-0.67%)

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.