Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.57	24.57	23.79	24.25	4,357,777	-0.32(-1.32%)
Apr 29, 2003	24.99	25.05	24.36	24.57	3,339,182	-0.91(-3.57%)
Apr 28, 2003	25.03	25.63	25.02	25.48	1,028,366	+0.56(+2.24%)
Apr 25, 2003	25.45	25.52	24.75	24.92	1,514,153	-0.42(-1.67%)
Apr 24, 2003	25.77	25.78	25.26	25.35	1,970,481	-0.74(-2.84%)
Apr 23, 2003	26.08	26.15	25.67	26.09	1,667,254	+0.06(+0.24%)
Apr 22, 2003	24.85	26.16	24.81	26.03	3,000,265	+1.17(+4.72%)
Apr 21, 2003	25.10	25.15	24.82	24.85	1,633,122	-0.07(-0.28%)
Apr 17, 2003	24.61	24.99	24.44	24.92	1,219,282	+0.23(+0.94%)
Apr 16, 2003	24.85	25.14	24.61	24.69	1,343,207	-0.01(-0.06%)
Apr 15, 2003	24.36	24.78	24.18	24.71	1,127,648	+0.35(+1.42%)
Apr 14, 2003	23.82	24.37	23.82	24.36	965,625	+0.54(+2.25%)
Apr 11, 2003	23.91	24.37	23.70	23.82	969,307	-0.08(-0.33%)
Apr 10, 2003	23.71	23.90	23.48	23.90	1,927,143	+0.20(+0.83%)
Apr 09, 2003	23.90	24.40	23.68	23.70	1,786,222	-0.20(-0.83%)
Apr 08, 2003	23.87	24.01	23.66	23.90	1,193,789	+0.08(+0.33%)
Apr 07, 2003	24.36	24.64	23.82	23.82	982,904	-0.08(-0.33%)
Apr 04, 2003	23.58	23.94	23.46	23.90	1,189,398	+0.49(+2.11%)
Apr 03, 2003	23.72	23.73	23.34	23.41	1,608,620	-0.13(-0.54%)
Apr 02, 2003	23.10	23.68	23.10	23.53	1,582,560	+0.71(+3.12%)
Apr 01, 2003	22.46	22.88	22.35	22.82	1,972,464	+0.37(+1.63%)
Mar 31, 2003	22.45	22.71	22.25	22.45	1,045,645	-0.34(-1.49%)
Mar 28, 2003	22.81	23.12	22.69	22.79	1,211,917	-0.29(-1.25%)
Mar 27, 2003	23.02	23.27	22.70	23.08	1,085,018	-0.15(-0.64%)
Mar 26, 2003	23.38	23.48	22.99	23.23	1,032,899	-0.15(-0.63%)
Mar 25, 2003	23.27	23.78	23.07	23.38	2,648,600	+0.11(+0.49%)
Mar 24, 2003	23.57	23.58	22.96	23.27	1,333,718	-0.80(-3.34%)
Mar 21, 2003	23.60	24.07	23.31	24.07	1,419,829	+0.67(+2.87%)
Mar 20, 2003	23.18	23.60	22.80	23.40	1,737,219	+0.22(+0.94%)
Mar 19, 2003	22.55	23.23	22.52	23.18	3,206,335	+0.59(+2.63%)
Mar 18, 2003	23.05	23.23	22.35	22.59	2,920,103	-0.47(-2.02%)
Mar 17, 2003	22.16	23.09	21.94	23.05	2,323,987	+0.89(+4.01%)
Mar 14, 2003	22.01	22.59	21.96	22.16	1,111,078	+0.20(+0.93%)
Mar 13, 2003	21.10	21.97	21.10	21.96	1,772,768	+1.08(+5.17%)
Mar 12, 2003	20.93	21.08	20.48	20.88	2,149,217	-0.15(-0.71%)
Mar 11, 2003	21.29	21.51	21.01	21.03	1,956,743	-0.21(-1.00%)
Mar 10, 2003	21.80	21.86	21.24	21.24	2,293,254	-0.65(-2.97%)
Mar 07, 2003	21.75	21.98	20.98	21.89	1,474,214	+0.14(+0.65%)
Mar 06, 2003	21.85	22.01	21.68	21.75	1,288,397	-0.18(-0.81%)
Mar 05, 2003	21.64	21.98	21.64	21.92	1,752,515	+0.28(+1.30%)
Mar 04, 2003	21.96	21.96	21.64	21.64	1,593,182	-0.32(-1.45%)
Mar 03, 2003	22.10	22.23	21.85	21.96	1,948,671	+0.17(+0.78%)
Feb 28, 2003	21.61	22.17	21.50	21.79	1,810,016	+0.23(+1.08%)
Feb 27, 2003	21.04	21.79	21.02	21.56	3,332,951	+0.64(+3.07%)
Feb 26, 2003	21.03	21.18	20.84	20.91	1,898,392	-0.11(-0.54%)
Feb 25, 2003	21.01	21.10	20.79	21.03	1,920,911	+0.03(+0.13%)
Feb 24, 2003	20.99	21.11	20.80	21.00	2,081,235	+0.05(+0.24%)
Feb 21, 2003	20.82	21.08	20.48	20.95	1,106,262	+0.24(+1.16%)
Feb 20, 2003	20.86	20.96	20.53	20.71	921,437	-0.05(-0.24%)
Feb 19, 2003	21.01	21.15	20.69	20.76	1,038,280	-0.16(-0.74%)
Feb 18, 2003	20.93	21.18	20.72	20.91	2,255,864	-0.02(-0.10%)
Feb 14, 2003	21.07	21.58	20.93	20.93	2,380,922	-0.13(-0.64%)
Feb 13, 2003	20.98	21.25	20.51	21.07	2,151,200	+0.19(+0.91%)
Feb 12, 2003	20.92	21.26	20.86	20.88	1,262,904	-0.04(-0.20%)
Feb 11, 2003	21.54	21.61	20.84	20.92	1,478,321	-0.42(-1.98%)
Feb 10, 2003	20.93	21.34	20.93	21.34	1,322,246	+0.43(+2.06%)
Feb 07, 2003	21.50	21.58	20.83	20.91	1,994,842	-0.36(-1.69%)
Feb 06, 2003	21.86	21.87	21.27	21.27	3,466,790	-0.59(-2.68%)
Feb 05, 2003	22.17	22.42	21.71	21.86	2,471,281	+0.01(+0.07%)
Feb 04, 2003	22.24	22.28	21.47	21.85	5,396,908	-1.14(-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.