Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	29.54	29.54	29.17	29.20	4,412,650	-0.27(-0.92%)
Apr 29, 2003	29.30	29.60	29.18	29.47	3,396,496	+0.16(+0.54%)
Apr 28, 2003	28.81	29.45	28.77	29.31	3,714,534	+0.45(+1.57%)
Apr 25, 2003	29.04	29.17	28.78	28.86	3,675,163	-0.25(-0.85%)
Apr 24, 2003	29.10	29.16	28.90	29.11	3,293,892	-0.09(-0.30%)
Apr 23, 2003	29.06	29.21	29.04	29.20	5,642,023	-0.08(-0.28%)
Apr 22, 2003	27.81	29.33	27.80	29.28	7,360,042	+1.55(+5.61%)
Apr 21, 2003	27.79	27.89	27.60	27.72	2,946,028	-0.14(-0.48%)
Apr 17, 2003	27.58	27.89	27.39	27.86	2,743,888	+0.25(+0.91%)
Apr 16, 2003	27.95	27.97	27.56	27.61	2,890,806	-0.21(-0.76%)
Apr 15, 2003	27.78	27.94	27.60	27.82	3,084,935	+0.18(+0.64%)
Apr 14, 2003	27.55	27.66	27.38	27.64	2,542,770	+0.35(+1.27%)
Apr 11, 2003	27.38	27.58	27.20	27.29	2,040,659	+0.09(+0.35%)
Apr 10, 2003	27.12	27.32	26.98	27.20	2,372,673	+0.07(+0.26%)
Apr 09, 2003	27.40	27.73	27.07	27.13	3,371,101	-0.30(-1.09%)
Apr 08, 2003	27.15	27.61	27.06	27.43	3,492,112	+0.20(+0.73%)
Apr 07, 2003	27.90	27.93	27.11	27.23	3,917,867	+0.08(+0.28%)
Apr 04, 2003	27.08	27.19	26.96	27.15	4,057,968	+0.09(+0.33%)
Apr 03, 2003	27.27	27.29	26.92	27.07	2,486,355	-0.15(-0.56%)
Apr 02, 2003	27.22	27.34	26.90	27.22	3,386,952	+0.49(+1.84%)
Apr 01, 2003	26.93	26.96	26.51	26.73	3,282,473	+0.05(+0.20%)
Mar 31, 2003	26.46	26.93	26.30	26.67	2,729,230	-0.11(-0.42%)
Mar 28, 2003	26.57	26.87	26.44	26.78	2,336,710	+0.15(+0.55%)
Mar 27, 2003	26.05	26.98	26.05	26.64	2,997,159	+0.32(+1.20%)
Mar 26, 2003	26.53	26.54	26.18	26.32	2,610,264	-0.21(-0.80%)
Mar 25, 2003	26.43	26.73	26.27	26.53	2,765,022	+0.10(+0.38%)
Mar 24, 2003	26.63	26.64	26.28	26.43	2,598,333	-0.35(-1.31%)
Mar 21, 2003	26.64	26.97	26.48	26.78	4,502,983	+0.33(+1.24%)
Mar 20, 2003	26.60	26.67	26.37	26.46	3,989,622	-0.21(-0.79%)
Mar 19, 2003	26.84	27.01	26.50	26.67	3,767,200	-0.03(-0.11%)
Mar 18, 2003	26.81	26.88	26.46	26.70	3,310,254	+0.18(+0.66%)
Mar 17, 2003	25.90	26.53	25.89	26.52	3,730,896	+0.64(+2.47%)
Mar 14, 2003	25.93	26.06	25.65	25.88	2,918,757	+0.01(+0.02%)
Mar 13, 2003	25.80	26.10	25.58	25.87	3,851,226	+0.35(+1.36%)
Mar 12, 2003	25.51	25.63	25.23	25.53	2,923,700	-0.05(-0.18%)
Mar 11, 2003	25.36	25.81	25.36	25.58	2,885,352	+0.12(+0.46%)
Mar 10, 2003	25.46	25.59	25.18	25.46	3,309,573	-0.38(-1.45%)
Mar 07, 2003	25.52	26.02	25.45	25.83	3,683,855	-0.22(-0.83%)
Mar 06, 2003	25.99	26.09	25.77	26.05	3,982,293	+0.00(+0.00%)
Mar 05, 2003	26.27	26.27	25.31	26.05	5,385,001	-0.42(-1.60%)
Mar 04, 2003	26.81	26.81	26.44	26.47	2,591,686	-0.22(-0.84%)
Mar 03, 2003	26.99	27.03	26.66	26.70	2,626,115	-0.19(-0.72%)
Feb 28, 2003	27.14	27.28	26.83	26.89	3,625,225	-0.21(-0.78%)
Feb 27, 2003	26.79	27.16	26.64	27.10	3,341,615	+0.36(+1.34%)
Feb 26, 2003	27.02	27.23	26.70	26.74	2,719,345	-0.38(-1.38%)
Feb 25, 2003	26.81	27.26	26.59	27.12	2,770,987	+0.31(+1.16%)
Feb 24, 2003	26.96	27.11	26.76	26.81	2,271,091	-0.17(-0.63%)
Feb 21, 2003	26.93	27.28	26.67	26.98	2,627,649	+0.25(+0.94%)
Feb 20, 2003	26.75	26.87	26.61	26.73	3,009,601	+0.09(+0.33%)
Feb 19, 2003	26.60	26.71	26.45	26.64	2,487,889	+0.22(+0.84%)
Feb 18, 2003	26.13	26.50	26.13	26.41	2,135,763	+0.28(+1.08%)
Feb 14, 2003	26.14	26.33	25.67	26.13	3,236,625	+0.02(+0.07%)
Feb 13, 2003	26.14	26.30	25.69	26.11	2,600,208	-0.09(-0.36%)
Feb 12, 2003	26.36	26.39	25.99	26.21	2,180,418	-0.05(-0.20%)
Feb 11, 2003	26.43	26.56	26.02	26.26	2,859,274	-0.25(-0.93%)
Feb 10, 2003	26.40	26.70	26.21	26.51	2,819,051	+0.11(+0.40%)
Feb 07, 2003	26.56	26.64	26.11	26.40	2,733,661	-0.16(-0.60%)
Feb 06, 2003	26.64	26.73	26.40	26.56	3,197,254	-0.26(-0.98%)
Feb 05, 2003	27.22	27.37	26.72	26.82	2,913,644	-0.37(-1.36%)
Feb 04, 2003	27.31	27.32	26.85	27.19	2,610,434	-0.23(-0.86%)

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.