Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.47	24.98	24.21	24.44	1,180,992	+0.24(+1.00%)
Apr 29, 2003	24.51	24.51	23.99	24.20	959,296	-0.55(-2.21%)
Apr 28, 2003	24.64	24.99	24.45	24.74	663,239	+0.16(+0.67%)
Apr 25, 2003	24.94	25.23	24.47	24.58	576,409	-0.16(-0.67%)
Apr 24, 2003	26.93	26.93	24.70	24.74	1,250,387	-1.33(-5.08%)
Apr 23, 2003	26.07	26.59	25.95	26.07	1,173,024	+0.38(+1.48%)
Apr 22, 2003	25.98	26.10	25.46	25.69	802,146	-0.08(-0.30%)
Apr 21, 2003	25.13	25.77	25.03	25.77	748,569	+0.89(+3.59%)
Apr 17, 2003	25.03	25.36	24.80	24.87	997,169	+0.05(+0.21%)
Apr 16, 2003	24.55	25.07	24.35	24.82	788,405	+0.10(+0.39%)
Apr 15, 2003	24.38	24.80	24.17	24.73	667,396	+0.48(+2.00%)
Apr 14, 2003	24.25	24.42	24.08	24.24	374,689	-0.09(-0.36%)
Apr 11, 2003	24.15	24.67	24.02	24.33	961,605	+0.02(+0.07%)
Apr 10, 2003	24.38	24.59	24.13	24.31	1,234,568	-0.20(-0.81%)
Apr 09, 2003	23.98	24.54	23.73	24.51	1,721,144	+0.52(+2.17%)
Apr 08, 2003	23.82	24.03	23.57	23.99	1,556,720	+0.17(+0.73%)
Apr 07, 2003	23.93	23.94	23.71	23.82	1,927,829	-1.00(-4.01%)
Apr 04, 2003	24.21	24.99	24.09	24.81	1,070,144	+0.13(+0.53%)
Apr 03, 2003	24.42	24.79	24.42	24.68	1,119,217	-0.39(-1.55%)
Apr 02, 2003	25.17	25.17	24.82	25.07	1,130,186	-0.47(-1.83%)
Apr 01, 2003	25.67	25.89	25.41	25.54	895,674	-0.60(-2.29%)
Mar 31, 2003	25.87	26.43	25.61	26.14	1,418,506	+0.42(+1.65%)
Mar 28, 2003	23.47	25.71	23.47	25.71	1,548,175	+1.98(+8.36%)
Mar 27, 2003	24.66	24.80	23.73	23.73	1,394,374	-1.64(-6.45%)
Mar 26, 2003	25.33	25.44	25.01	25.37	501,240	-0.10(-0.37%)
Mar 25, 2003	25.18	25.54	25.12	25.46	883,896	+0.64(+2.58%)
Mar 24, 2003	25.29	25.51	24.82	24.82	979,733	+0.31(+1.27%)
Mar 21, 2003	25.18	25.31	24.17	24.51	1,473,007	-0.77(-3.05%)
Mar 20, 2003	25.98	26.28	25.22	25.28	735,637	-0.92(-3.50%)
Mar 19, 2003	25.95	26.33	25.70	26.20	717,971	+0.37(+1.44%)
Mar 18, 2003	25.94	26.06	25.38	25.83	733,097	+0.07(+0.27%)
Mar 17, 2003	26.76	26.81	25.51	25.76	996,707	-0.39(-1.49%)
Mar 14, 2003	25.29	26.28	25.22	26.15	6,050,448	+0.85(+3.35%)
Mar 13, 2003	24.64	25.63	24.47	25.30	1,462,961	+0.79(+3.22%)
Mar 12, 2003	23.76	24.74	23.73	24.51	1,242,189	+0.69(+2.91%)
Mar 11, 2003	25.12	25.28	23.82	23.82	1,372,435	-1.44(-5.69%)
Mar 10, 2003	26.50	26.80	25.03	25.25	1,507,069	-1.07(-4.08%)
Mar 07, 2003	27.71	27.71	26.33	26.33	1,130,186	-1.07(-3.89%)
Mar 06, 2003	27.77	27.96	27.38	27.39	618,669	-0.48(-1.74%)
Mar 05, 2003	27.67	27.95	27.45	27.88	547,427	+0.38(+1.39%)
Mar 04, 2003	27.71	27.96	27.42	27.50	680,329	+0.04(+0.16%)
Mar 03, 2003	27.63	28.04	27.29	27.45	1,117,023	-0.71(-2.52%)
Feb 28, 2003	27.25	28.40	27.12	28.16	1,060,675	+0.77(+2.81%)
Feb 27, 2003	27.38	27.69	26.68	27.39	1,242,997	+0.10(+0.38%)
Feb 26, 2003	27.70	27.75	27.07	27.29	1,495,638	-0.42(-1.53%)
Feb 25, 2003	28.14	28.36	27.57	27.71	1,479,819	-0.23(-0.84%)
Feb 24, 2003	28.41	28.58	27.90	27.95	1,036,774	+0.14(+0.50%)
Feb 21, 2003	29.26	29.26	27.81	27.81	1,448,874	-0.95(-3.31%)
Feb 20, 2003	28.93	29.16	28.75	28.76	1,049,013	+0.31(+1.10%)
Feb 19, 2003	27.93	28.57	27.84	28.45	1,292,879	+0.04(+0.15%)
Feb 18, 2003	27.88	28.41	27.67	28.41	1,166,558	+0.42(+1.49%)
Feb 14, 2003	28.55	28.74	27.54	27.99	1,209,858	-0.66(-2.30%)
Feb 13, 2003	27.90	29.07	27.71	28.65	1,473,122	+1.23(+4.49%)
Feb 12, 2003	28.32	28.66	27.37	27.42	2,078,629	-1.45(-5.04%)
Feb 11, 2003	27.38	29.18	27.37	28.87	1,623,344	+1.31(+4.74%)
Feb 10, 2003	28.15	28.48	27.56	27.57	1,630,618	-0.89(-3.13%)
Feb 07, 2003	28.75	29.59	28.15	28.46	1,989,489	-1.07(-3.64%)
Feb 06, 2003	30.74	30.74	29.32	29.53	1,290,569	-0.13(-0.44%)
Feb 05, 2003	31.51	31.84	29.58	29.66	2,803,759	-1.90(-6.01%)
Feb 04, 2003	31.19	32.32	30.93	31.56	2,182,664	+1.38(+4.56%)

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.