Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	27.12	27.50	26.97	27.05	7,463,400	-0.39(-1.42%)
Apr 29, 2003	26.92	27.72	26.74	27.44	9,329,200	+0.49(+1.82%)
Apr 28, 2003	26.34	27.14	26.25	26.95	7,933,600	+0.76(+2.90%)
Apr 25, 2003	26.68	26.79	25.51	26.19	9,513,500	-0.91(-3.36%)
Apr 24, 2003	27.10	27.58	26.98	27.10	7,419,000	-0.24(-0.88%)
Apr 23, 2003	26.95	27.49	26.71	27.34	9,017,800	+0.43(+1.60%)
Apr 22, 2003	26.05	26.97	25.89	26.91	10,072,400	+0.68(+2.59%)
Apr 21, 2003	26.47	26.50	25.66	26.23	13,190,200	+0.16(+0.61%)
Apr 17, 2003	25.84	26.68	25.37	26.07	19,449,800	+0.54(+2.12%)
Apr 16, 2003	25.25	26.14	25.05	25.53	11,283,300	+1.07(+4.37%)
Apr 15, 2003	24.13	25.00	23.91	24.46	8,312,800	+0.21(+0.87%)
Apr 14, 2003	23.79	24.45	23.49	24.25	6,374,100	+0.64(+2.71%)
Apr 11, 2003	23.91	24.02	23.00	23.61	9,072,000	+0.07(+0.30%)
Apr 10, 2003	23.50	24.00	23.31	23.54	9,137,100	-0.01(-0.04%)
Apr 09, 2003	23.73	24.15	23.41	23.55	10,213,700	-0.08(-0.34%)
Apr 08, 2003	24.28	24.28	23.56	23.63	10,810,900	-0.81(-3.31%)
Apr 07, 2003	25.80	26.10	24.25	24.44	10,451,300	+0.25(+1.03%)
Apr 04, 2003	25.04	25.05	23.97	24.19	8,760,700	-0.78(-3.12%)
Apr 03, 2003	25.37	25.83	24.74	24.97	14,232,300	+0.01(+0.04%)
Apr 02, 2003	24.47	25.12	24.35	24.96	11,298,800	+1.47(+6.26%)
Apr 01, 2003	23.78	23.86	23.10	23.49	9,851,800	+0.08(+0.34%)
Mar 31, 2003	23.74	23.83	23.06	23.41	11,507,305	-0.89(-3.66%)
Mar 28, 2003	25.13	25.73	24.27	24.30	11,719,393	-1.12(-4.41%)
Mar 27, 2003	25.17	25.77	24.74	25.42	11,625,165	-0.05(-0.20%)
Mar 26, 2003	25.85	26.46	25.40	25.47	7,764,125	-0.24(-0.93%)
Mar 25, 2003	25.45	26.20	20.95	25.71	9,973,458	+0.14(+0.55%)
Mar 24, 2003	26.02	26.23	25.34	25.57	12,167,859	-1.16(-4.34%)
Mar 21, 2003	27.26	27.44	26.27	26.73	16,753,181	+0.08(+0.30%)
Mar 20, 2003	26.20	27.10	25.84	26.65	12,501,276	+0.18(+0.68%)
Mar 19, 2003	26.43	27.49	25.82	26.47	13,987,330	-0.46(-1.71%)
Mar 18, 2003	26.79	26.99	26.16	26.93	16,596,242	-0.16(-0.59%)
Mar 17, 2003	25.20	28.04	25.15	27.09	21,075,792	+1.71(+6.74%)
Mar 14, 2003	25.49	25.90	25.08	25.38	15,468,833	-0.12(-0.47%)
Mar 13, 2003	23.98	25.57	23.92	25.50	18,290,900	+2.15(+9.21%)
Mar 12, 2003	22.23	23.39	22.21	23.35	15,409,531	+1.17(+5.28%)
Mar 11, 2003	22.14	22.25	21.77	22.18	7,792,000	+0.14(+0.64%)
Mar 10, 2003	22.53	22.75	22.02	22.04	6,414,600	-0.69(-3.04%)
Mar 07, 2003	22.25	22.80	21.95	22.73	10,241,500	+0.02(+0.09%)
Mar 06, 2003	22.45	22.83	22.23	22.71	8,976,400	+0.02(+0.09%)
Mar 05, 2003	22.41	22.89	22.28	22.69	9,291,700	+0.30(+1.34%)
Mar 04, 2003	22.34	22.68	21.69	22.39	14,043,600	+0.58(+2.66%)
Mar 03, 2003	23.11	23.35	21.67	21.81	12,865,800	-1.09(-4.76%)
Feb 28, 2003	21.86	22.95	21.63	22.90	12,775,500	+1.12(+5.14%)
Feb 27, 2003	21.39	21.89	20.97	21.78	11,709,400	+0.82(+3.91%)
Feb 26, 2003	21.70	22.14	20.86	20.96	13,131,700	-0.97(-4.42%)
Feb 25, 2003	21.68	22.08	21.22	21.93	16,488,100	-0.41(-1.84%)
Feb 24, 2003	22.59	23.13	22.23	22.34	11,518,800	-0.70(-3.04%)
Feb 21, 2003	22.67	23.17	22.14	23.04	14,622,100	+0.48(+2.13%)
Feb 20, 2003	22.60	22.75	22.12	22.56	8,738,900	+0.46(+2.08%)
Feb 19, 2003	22.80	22.87	21.88	22.10	10,088,300	+0.01(+0.05%)
Feb 18, 2003	21.06	22.27	21.04	22.09	9,683,900	+1.17(+5.59%)
Feb 14, 2003	19.94	21.02	19.89	20.92	9,850,200	+1.04(+5.23%)
Feb 13, 2003	20.01	20.06	19.50	19.88	7,807,900	+0.06(+0.30%)
Feb 12, 2003	19.56	20.19	19.52	19.82	11,546,600	+0.20(+1.02%)
Feb 11, 2003	19.08	19.88	19.08	19.62	12,919,100	+0.70(+3.70%)
Feb 10, 2003	18.88	19.24	18.51	18.92	6,617,900	+0.22(+1.18%)
Feb 07, 2003	19.40	19.40	18.50	18.70	6,938,100	-0.37(-1.94%)
Feb 06, 2003	19.08	19.57	18.88	19.07	9,874,000	-0.24(-1.24%)
Feb 05, 2003	19.22	20.19	19.17	19.31	13,058,700	+0.37(+1.95%)
Feb 04, 2003	18.99	19.20	18.58	18.94	11,772,400	-0.36(-1.87%)

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.