Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	34.87	35.18	34.77	34.89	11,225,046	-0.33(-0.93%)
Apr 29, 2003	35.19	35.41	34.97	35.21	9,479,413	-0.07(-0.21%)
Apr 28, 2003	34.85	35.49	34.79	35.29	7,045,703	+0.50(+1.42%)
Apr 25, 2003	35.59	35.69	34.54	34.79	13,516,099	-0.80(-2.24%)
Apr 24, 2003	35.54	35.82	34.90	35.59	19,878,736	+0.43(+1.23%)
Apr 23, 2003	34.79	35.28	34.69	35.16	10,460,554	+0.44(+1.27%)
Apr 22, 2003	33.89	34.91	33.87	34.72	11,889,534	+0.45(+1.32%)
Apr 21, 2003	34.37	34.60	34.07	34.27	8,734,469	+0.22(+0.64%)
Apr 17, 2003	33.73	34.32	33.73	34.05	12,367,099	+0.38(+1.14%)
Apr 16, 2003	34.65	34.79	33.39	33.67	24,003,634	-0.98(-2.84%)
Apr 15, 2003	34.97	35.41	34.35	34.65	21,247,940	-1.11(-3.12%)
Apr 14, 2003	35.52	35.89	35.44	35.76	7,960,444	+0.25(+0.70%)
Apr 11, 2003	35.73	35.99	35.49	35.52	9,529,819	+0.11(+0.30%)
Apr 10, 2003	35.73	35.73	35.10	35.41	10,683,504	-0.03(-0.09%)
Apr 09, 2003	35.29	35.96	35.29	35.44	9,873,129	-0.15(-0.42%)
Apr 08, 2003	35.64	35.90	35.41	35.59	8,756,602	+0.11(+0.30%)
Apr 07, 2003	35.80	36.57	35.41	35.49	11,673,531	-0.32(-0.88%)
Apr 04, 2003	35.60	35.90	35.50	35.80	10,902,415	+0.24(+0.66%)
Apr 03, 2003	35.85	36.14	35.43	35.57	11,993,254	-0.59(-1.63%)
Apr 02, 2003	36.07	36.32	35.76	36.15	13,652,293	-0.01(-0.02%)
Apr 01, 2003	35.82	36.27	35.70	36.16	12,590,534	+0.34(+0.95%)
Mar 31, 2003	35.13	36.18	35.13	35.82	15,505,685	+0.30(+0.85%)
Mar 28, 2003	34.66	35.65	34.66	35.52	9,219,950	+0.26(+0.74%)
Mar 27, 2003	34.66	35.49	34.48	35.26	8,914,121	+0.19(+0.53%)
Mar 26, 2003	35.34	35.35	34.97	35.07	10,728,255	-0.26(-0.74%)
Mar 25, 2003	34.97	35.53	34.68	35.33	12,351,428	+0.20(+0.58%)
Mar 24, 2003	35.34	35.89	35.06	35.13	11,686,779	-1.19(-3.27%)
Mar 21, 2003	36.01	36.32	35.52	36.32	14,038,093	+0.79(+2.23%)
Mar 20, 2003	35.39	35.59	34.97	35.52	9,476,828	+0.05(+0.14%)
Mar 19, 2003	35.18	35.56	34.67	35.47	11,031,338	+0.33(+0.93%)
Mar 18, 2003	34.90	35.23	34.71	35.15	11,662,383	+0.24(+0.69%)
Mar 17, 2003	33.70	34.97	33.67	34.90	13,277,801	+0.74(+2.17%)
Mar 14, 2003	34.45	34.59	33.92	34.16	12,259,017	-0.18(-0.52%)
Mar 13, 2003	33.85	34.41	33.57	34.34	15,569,662	+0.50(+1.46%)
Mar 12, 2003	33.73	33.92	33.48	33.85	14,407,899	+0.12(+0.37%)
Mar 11, 2003	33.74	34.03	33.40	33.72	11,894,704	+0.22(+0.65%)
Mar 10, 2003	33.77	34.17	33.39	33.51	11,493,232	-0.72(-2.12%)
Mar 07, 2003	32.53	34.28	32.51	34.23	21,453,118	+1.24(+3.75%)
Mar 06, 2003	32.56	33.26	32.37	32.99	15,004,210	+0.30(+0.93%)
Mar 05, 2003	31.89	32.74	31.88	32.69	10,787,063	+0.69(+2.17%)
Mar 04, 2003	32.46	32.77	31.99	31.99	8,844,651	-0.46(-1.41%)
Mar 03, 2003	32.90	33.08	32.34	32.45	9,135,133	-0.01(-0.04%)
Feb 28, 2003	32.51	32.83	32.25	32.47	10,402,232	-0.20(-0.63%)
Feb 27, 2003	32.18	32.87	32.06	32.67	8,850,629	+0.59(+1.85%)
Feb 26, 2003	32.66	33.04	32.08	32.08	9,805,113	-0.58(-1.78%)
Feb 25, 2003	32.10	32.71	31.78	32.66	9,960,371	+0.20(+0.63%)
Feb 24, 2003	33.11	33.11	32.44	32.45	8,859,192	-0.65(-1.96%)
Feb 21, 2003	32.48	33.30	32.22	33.10	10,457,969	+0.97(+3.00%)
Feb 20, 2003	32.87	33.01	31.94	32.14	8,926,723	-0.40(-1.24%)
Feb 19, 2003	32.81	32.89	32.31	32.54	7,255,244	-0.30(-0.92%)
Feb 18, 2003	32.81	33.39	32.56	32.84	12,969,710	+0.81(+2.53%)
Feb 14, 2003	31.76	32.50	31.69	32.03	13,623,697	+0.27(+0.86%)
Feb 13, 2003	30.94	32.09	30.39	31.76	21,502,070	+0.81(+2.62%)
Feb 12, 2003	32.06	32.06	30.95	30.95	25,185,430	-1.24(-3.85%)
Feb 11, 2003	32.49	33.19	32.05	32.19	12,951,454	-0.02(-0.08%)
Feb 10, 2003	31.82	32.79	31.71	32.21	13,038,049	+0.12(+0.39%)
Feb 07, 2003	32.00	32.24	31.77	32.09	10,130,976	-0.17(-0.54%)
Feb 06, 2003	32.25	32.35	31.80	32.26	10,269,592	+0.01(+0.04%)
Feb 05, 2003	32.66	32.93	32.23	32.25	9,588,787	-0.41(-1.25%)
Feb 04, 2003	32.50	32.81	31.95	32.66	11,346,053	-0.36(-1.09%)

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.