Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.96	25.03	24.72	24.80	6,680,743	-0.16(-0.66%)
Apr 29, 2003	24.55	25.23	24.55	24.96	5,571,962	+0.27(+1.07%)
Apr 28, 2003	23.71	24.72	23.68	24.70	5,822,219	+1.02(+4.30%)
Apr 25, 2003	24.02	24.13	23.53	23.68	5,329,660	-0.36(-1.49%)
Apr 24, 2003	24.07	24.25	23.84	24.04	4,833,751	-0.21(-0.86%)
Apr 23, 2003	24.17	24.33	23.81	24.25	4,817,421	+0.01(+0.06%)
Apr 22, 2003	24.43	24.43	24.02	24.23	7,276,029	-0.17(-0.70%)
Apr 21, 2003	24.65	24.68	24.26	24.40	5,116,808	-0.39(-1.56%)
Apr 17, 2003	24.18	24.95	24.18	24.79	4,991,470	+0.39(+1.59%)
Apr 16, 2003	24.66	24.94	24.27	24.40	4,813,931	-0.44(-1.79%)
Apr 15, 2003	24.14	24.86	23.99	24.85	6,133,750	+0.67(+2.76%)
Apr 14, 2003	23.87	24.21	23.52	24.18	5,262,385	+0.43(+1.81%)
Apr 11, 2003	24.36	24.36	23.61	23.75	6,344,368	-0.46(-1.89%)
Apr 10, 2003	23.20	24.25	23.09	24.21	9,366,719	+0.98(+4.23%)
Apr 09, 2003	23.54	23.64	23.18	23.23	6,754,020	-0.30(-1.28%)
Apr 08, 2003	22.96	23.57	22.93	23.53	7,962,597	+0.48(+2.08%)
Apr 07, 2003	23.13	23.49	23.04	23.05	7,611,148	+0.43(+1.90%)
Apr 04, 2003	22.68	22.86	22.39	22.62	4,116,756	+0.06(+0.29%)
Apr 03, 2003	22.61	22.89	22.46	22.55	5,513,619	-0.10(-0.44%)
Apr 02, 2003	22.43	22.86	22.28	22.65	8,017,171	+0.87(+3.98%)
Apr 01, 2003	21.62	21.87	21.32	21.79	5,917,549	+0.27(+1.27%)
Mar 31, 2003	21.47	21.95	21.24	21.52	5,269,421	-0.29(-1.31%)
Mar 28, 2003	21.75	22.12	21.64	21.80	3,386,825	+0.02(+0.10%)
Mar 27, 2003	22.28	22.33	21.78	21.78	4,260,812	-0.59(-2.63%)
Mar 26, 2003	22.12	22.56	22.09	22.37	4,163,780	+0.17(+0.77%)
Mar 25, 2003	21.71	22.43	21.69	22.20	5,050,918	+0.63(+2.92%)
Mar 24, 2003	22.35	22.38	21.41	21.57	6,166,861	-0.81(-3.62%)
Mar 21, 2003	22.32	22.49	21.74	22.38	8,219,165	+0.33(+1.50%)
Mar 20, 2003	22.10	22.27	21.56	22.05	6,358,279	-0.22(-1.00%)
Mar 19, 2003	22.29	22.38	21.72	22.27	6,008,000	+0.06(+0.29%)
Mar 18, 2003	21.95	22.26	21.84	22.20	6,006,734	+0.06(+0.29%)
Mar 17, 2003	21.06	22.15	21.03	22.14	7,805,486	+0.94(+4.43%)
Mar 14, 2003	21.45	21.49	21.04	21.20	5,931,474	-0.29(-1.33%)
Mar 13, 2003	21.09	21.49	20.78	21.49	7,867,547	+1.02(+4.97%)
Mar 12, 2003	20.03	20.52	20.00	20.47	5,366,781	+0.35(+1.74%)
Mar 11, 2003	20.45	20.62	20.07	20.12	5,079,682	-0.21(-1.02%)
Mar 10, 2003	20.58	20.75	20.18	20.33	4,876,880	-0.56(-2.68%)
Mar 07, 2003	20.32	20.96	20.25	20.88	6,858,840	+0.29(+1.39%)
Mar 06, 2003	20.14	20.73	19.85	20.60	13,022,878	+0.00(+0.00%)
Mar 05, 2003	19.92	20.67	19.34	20.60	29,551,734	-0.39(-1.88%)
Mar 04, 2003	21.36	21.67	20.88	20.99	8,599,198	-0.88(-4.03%)
Mar 03, 2003	21.98	22.12	21.72	21.87	4,427,728	+0.01(+0.03%)
Feb 28, 2003	21.85	22.05	21.67	21.87	4,424,518	+0.09(+0.39%)
Feb 27, 2003	21.60	21.90	21.46	21.78	3,825,742	+0.29(+1.33%)
Feb 26, 2003	21.38	21.64	21.24	21.49	6,055,309	-0.03(-0.13%)
Feb 25, 2003	20.99	21.53	20.78	21.52	5,097,826	+0.39(+1.83%)
Feb 24, 2003	21.49	21.54	21.07	21.14	4,968,441	-0.36(-1.67%)
Feb 21, 2003	21.18	21.50	20.99	21.49	4,688,872	+0.59(+2.85%)
Feb 20, 2003	21.16	21.18	20.71	20.90	3,599,352	-0.14(-0.68%)
Feb 19, 2003	21.23	21.49	20.73	21.04	3,262,140	-0.34(-1.57%)
Feb 18, 2003	20.74	21.41	20.74	21.38	4,602,476	+0.66(+3.18%)
Feb 14, 2003	20.44	20.76	20.01	20.72	4,115,360	+0.44(+2.19%)
Feb 13, 2003	20.64	20.72	20.02	20.28	4,911,215	-0.33(-1.60%)
Feb 12, 2003	20.56	20.86	20.42	20.61	6,071,918	+0.10(+0.49%)
Feb 11, 2003	20.78	20.98	20.39	20.51	4,301,134	-0.04(-0.21%)
Feb 10, 2003	20.49	20.66	20.22	20.55	4,342,169	+0.11(+0.56%)
Feb 07, 2003	21.04	21.29	20.43	20.43	3,863,288	-0.31(-1.49%)
Feb 06, 2003	21.24	21.69	20.54	20.74	8,540,995	+0.18(+0.87%)
Feb 05, 2003	20.73	21.04	20.36	20.56	5,771,693	+0.10(+0.49%)
Feb 04, 2003	20.91	20.92	20.31	20.46	4,563,534	-0.46(-2.19%)

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.