Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	23.55	23.55	22.80	23.24	4,546,578	-0.31(-1.32%)
Apr 29, 2003	23.96	24.01	23.35	23.55	3,483,853	-0.87(-3.57%)
Apr 28, 2003	23.99	24.57	23.98	24.42	1,072,921	+0.53(+2.24%)
Apr 25, 2003	24.40	24.46	23.72	23.89	1,579,754	-0.41(-1.67%)
Apr 24, 2003	24.70	24.71	24.21	24.30	2,055,853	-0.71(-2.84%)
Apr 23, 2003	24.99	25.07	24.61	25.01	1,739,488	+0.06(+0.24%)
Apr 22, 2003	23.82	25.07	23.78	24.95	3,130,251	+1.12(+4.72%)
Apr 21, 2003	24.06	24.11	23.79	23.82	1,703,877	-0.07(-0.28%)
Apr 17, 2003	23.58	23.96	23.43	23.89	1,272,108	+0.22(+0.94%)
Apr 16, 2003	23.82	24.09	23.59	23.67	1,401,402	-0.01(-0.06%)
Apr 15, 2003	23.35	23.75	23.18	23.68	1,176,504	+0.33(+1.42%)
Apr 14, 2003	22.83	23.35	22.83	23.35	1,007,461	+0.51(+2.25%)
Apr 11, 2003	22.91	23.35	22.71	22.83	1,011,303	-0.07(-0.32%)
Apr 10, 2003	22.73	22.91	22.50	22.91	2,010,637	+0.19(+0.83%)
Apr 09, 2003	22.91	23.39	22.70	22.72	1,863,611	-0.19(-0.83%)
Apr 08, 2003	22.87	23.01	22.68	22.91	1,245,510	+0.07(+0.33%)
Apr 07, 2003	23.35	23.62	22.83	22.83	1,025,488	-0.07(-0.32%)
Apr 04, 2003	22.60	22.95	22.48	22.91	1,240,929	+0.47(+2.11%)
Apr 03, 2003	22.74	22.75	22.37	22.43	1,678,313	-0.12(-0.54%)
Apr 02, 2003	22.14	22.70	22.14	22.56	1,651,125	+0.68(+3.12%)
Apr 01, 2003	21.53	21.93	21.43	21.87	2,057,921	+0.35(+1.64%)
Mar 31, 2003	21.52	21.76	21.32	21.52	1,090,948	-0.32(-1.49%)
Mar 28, 2003	21.86	22.16	21.74	21.85	1,264,424	-0.28(-1.25%)
Mar 27, 2003	22.07	22.30	21.76	22.12	1,132,027	-0.14(-0.64%)
Mar 26, 2003	22.41	22.50	22.04	22.27	1,077,649	-0.14(-0.63%)
Mar 25, 2003	22.30	22.79	22.12	22.41	2,763,351	+0.11(+0.49%)
Mar 24, 2003	22.59	22.60	22.01	22.30	1,391,502	-0.77(-3.34%)
Mar 21, 2003	22.62	23.07	22.34	23.07	1,481,343	+0.64(+2.87%)
Mar 20, 2003	22.22	22.62	21.85	22.43	1,812,484	+0.21(+0.94%)
Mar 19, 2003	21.62	22.27	21.59	22.22	3,345,249	+0.57(+2.63%)
Mar 18, 2003	22.10	22.27	21.42	21.65	3,046,617	-0.45(-2.02%)
Mar 17, 2003	21.24	22.13	21.03	22.10	2,424,674	+0.85(+4.01%)
Mar 14, 2003	21.09	21.66	21.05	21.24	1,159,215	+0.20(+0.93%)
Mar 13, 2003	20.22	21.06	20.22	21.05	1,849,573	+1.04(+5.17%)
Mar 12, 2003	20.07	20.20	19.63	20.01	2,242,332	-0.14(-0.71%)
Mar 11, 2003	20.40	20.62	20.13	20.15	2,041,520	-0.20(-1.00%)
Mar 10, 2003	20.89	20.95	20.36	20.36	2,392,609	-0.62(-2.97%)
Mar 07, 2003	20.84	21.07	20.11	20.98	1,538,085	+0.14(+0.65%)
Mar 06, 2003	20.95	21.09	20.78	20.84	1,344,217	-0.17(-0.81%)
Mar 05, 2003	20.74	21.07	20.74	21.01	1,828,443	+0.27(+1.31%)
Mar 04, 2003	21.05	21.05	20.74	20.74	1,662,207	-0.30(-1.45%)
Mar 03, 2003	21.18	21.30	20.94	21.05	2,033,097	+0.16(+0.78%)
Feb 28, 2003	20.72	21.25	20.61	20.88	1,888,435	+0.22(+1.08%)
Feb 27, 2003	20.17	20.88	20.15	20.66	3,477,351	+0.62(+3.07%)
Feb 26, 2003	20.16	20.30	19.97	20.05	1,980,640	-0.11(-0.54%)
Feb 25, 2003	20.13	20.23	19.92	20.15	2,004,135	+0.03(+0.13%)
Feb 24, 2003	20.12	20.23	19.94	20.13	2,171,405	+0.05(+0.24%)
Feb 21, 2003	19.95	20.20	19.63	20.08	1,154,191	+0.23(+1.16%)
Feb 20, 2003	20.00	20.09	19.67	19.85	961,358	-0.05(-0.24%)
Feb 19, 2003	20.13	20.27	19.84	19.90	1,083,264	-0.15(-0.74%)
Feb 18, 2003	20.07	20.30	19.86	20.05	2,353,599	-0.02(-0.10%)
Feb 14, 2003	20.19	20.69	20.07	20.07	2,484,076	-0.13(-0.64%)
Feb 13, 2003	20.11	20.36	19.66	20.19	2,244,401	+0.18(+0.91%)
Feb 12, 2003	20.05	20.38	20.00	20.01	1,317,619	-0.04(-0.20%)
Feb 11, 2003	20.65	20.71	19.97	20.05	1,542,370	-0.41(-1.99%)
Feb 10, 2003	20.06	20.46	20.06	20.46	1,379,533	+0.41(+2.06%)
Feb 07, 2003	20.61	20.68	19.96	20.05	2,081,268	-0.35(-1.69%)
Feb 06, 2003	20.95	20.96	20.39	20.39	3,616,989	-0.56(-2.68%)
Feb 05, 2003	21.25	21.49	20.81	20.95	2,578,350	+0.01(+0.06%)
Feb 04, 2003	21.32	21.35	20.58	20.94	5,630,729	-1.10(-4.98%)

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.