Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.05	22.33	21.72	22.08	8,773,212	+0.06(+0.27%)
Apr 29, 2003	21.90	22.37	21.63	22.02	6,702,182	+0.15(+0.69%)
Apr 28, 2003	21.36	22.02	20.94	21.87	6,893,183	+0.51(+2.38%)
Apr 25, 2003	21.71	21.88	21.12	21.36	5,254,748	-0.29(-1.34%)
Apr 24, 2003	21.59	21.78	21.47	21.65	3,823,218	-0.29(-1.32%)
Apr 23, 2003	21.79	22.22	21.76	21.94	5,504,822	+0.15(+0.67%)
Apr 22, 2003	21.43	22.00	21.15	21.79	5,370,773	+0.36(+1.69%)
Apr 21, 2003	20.90	21.48	20.90	21.43	5,388,495	+0.11(+0.50%)
Apr 17, 2003	20.92	21.46	20.64	21.32	5,097,523	+0.40(+1.93%)
Apr 16, 2003	21.36	21.39	20.87	20.92	6,287,461	-0.30(-1.40%)
Apr 15, 2003	20.83	21.33	20.72	21.22	9,942,246	+0.48(+2.32%)
Apr 14, 2003	20.40	20.76	20.09	20.74	10,778,656	+0.35(+1.72%)
Apr 11, 2003	21.03	21.19	20.33	20.39	11,700,948	-0.64(-3.05%)
Apr 10, 2003	19.67	21.25	19.67	21.03	16,337,856	+0.70(+3.44%)
Apr 09, 2003	20.55	21.04	20.30	20.33	5,580,102	-0.61(-2.90%)
Apr 08, 2003	20.98	21.16	20.70	20.93	6,569,647	-0.05(-0.22%)
Apr 07, 2003	20.90	21.45	20.90	20.98	10,050,698	+0.55(+2.71%)
Apr 04, 2003	20.33	20.46	20.10	20.43	4,479,229	+0.42(+2.08%)
Apr 03, 2003	20.17	20.40	19.97	20.01	4,484,227	-0.09(-0.46%)
Apr 02, 2003	19.75	20.25	19.48	20.10	5,156,899	+0.86(+4.46%)
Apr 01, 2003	19.24	19.32	18.82	19.24	5,022,244	-0.07(-0.38%)
Mar 31, 2003	18.93	19.62	18.84	19.32	4,498,162	-0.20(-1.02%)
Mar 28, 2003	19.48	19.74	19.24	19.52	4,973,622	+0.03(+0.17%)
Mar 27, 2003	19.61	19.65	19.37	19.48	4,594,496	-0.26(-1.30%)
Mar 26, 2003	19.67	20.20	19.59	19.74	5,842,446	+0.09(+0.47%)
Mar 25, 2003	19.48	19.83	18.91	19.65	6,336,688	+0.17(+0.88%)
Mar 24, 2003	19.66	20.14	19.01	19.48	7,830,622	-0.81(-4.00%)
Mar 21, 2003	19.87	20.39	19.42	20.29	11,243,664	+0.53(+2.67%)
Mar 20, 2003	19.54	19.81	18.99	19.76	6,911,663	+0.22(+1.12%)
Mar 19, 2003	19.45	19.63	19.00	19.54	6,024,663	+0.23(+1.20%)
Mar 18, 2003	19.67	19.71	19.10	19.31	6,946,803	-0.10(-0.51%)
Mar 17, 2003	18.06	19.48	17.86	19.41	10,168,540	+1.40(+7.77%)
Mar 14, 2003	18.68	18.74	17.92	18.01	9,095,840	-0.65(-3.50%)
Mar 13, 2003	18.12	18.74	17.95	18.66	9,117,348	+0.96(+5.41%)
Mar 12, 2003	17.36	17.73	17.13	17.71	6,635,081	+0.36(+2.09%)
Mar 11, 2003	17.61	17.86	17.29	17.34	5,994,823	-0.26(-1.50%)
Mar 10, 2003	17.53	17.81	17.17	17.61	6,556,923	-0.05(-0.30%)
Mar 07, 2003	17.20	17.75	16.90	17.66	9,237,766	+0.46(+2.65%)
Mar 06, 2003	17.11	17.83	17.11	17.20	9,730,645	-0.18(-1.06%)
Mar 05, 2003	17.62	17.69	17.10	17.39	10,307,134	-0.11(-0.60%)
Mar 04, 2003	18.03	18.14	17.46	17.50	9,616,892	-0.70(-3.85%)
Mar 03, 2003	19.01	19.07	18.16	18.20	6,556,469	-0.72(-3.80%)
Feb 28, 2003	18.65	18.98	18.50	18.91	6,226,419	+0.50(+2.69%)
Feb 27, 2003	18.66	18.74	18.27	18.42	7,473,763	-0.15(-0.78%)
Feb 26, 2003	18.62	18.79	18.49	18.56	5,323,515	-0.26(-1.37%)
Feb 25, 2003	18.64	18.91	18.23	18.82	8,551,916	+0.18(+0.99%)
Feb 24, 2003	18.55	18.78	18.45	18.64	10,098,713	-0.17(-0.88%)
Feb 21, 2003	18.12	18.86	17.99	18.80	13,745,471	+1.13(+6.39%)
Feb 20, 2003	18.27	18.48	17.50	17.67	12,241,539	-0.73(-3.95%)
Feb 19, 2003	18.42	18.55	18.10	18.40	5,956,805	-0.10(-0.54%)
Feb 18, 2003	18.02	18.61	18.02	18.50	5,341,994	+0.22(+1.19%)
Feb 14, 2003	17.76	18.28	17.50	18.28	8,326,682	+0.45(+2.52%)
Feb 13, 2003	18.00	18.00	17.63	17.83	7,413,781	-0.17(-0.95%)
Feb 12, 2003	17.81	18.16	17.81	18.00	5,471,499	+0.20(+1.11%)
Feb 11, 2003	17.69	17.89	17.56	17.81	6,705,362	+0.13(+0.75%)
Feb 10, 2003	17.56	17.71	17.11	17.67	7,447,256	-0.02(-0.11%)
Feb 07, 2003	18.18	18.31	17.55	17.69	5,526,331	-0.26(-1.47%)
Feb 06, 2003	18.60	18.60	17.76	17.96	6,391,822	-0.44(-2.40%)
Feb 05, 2003	18.52	18.82	18.16	18.40	4,318,520	+0.06(+0.32%)
Feb 04, 2003	18.84	18.84	18.25	18.34	5,107,369	-0.49(-2.59%)

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.