Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	30.41	30.68	30.01	30.50	2,105,684	+0.09(+0.30%)
Apr 29, 2003	30.65	30.71	30.06	30.41	1,949,846	-0.31(-1.02%)
Apr 28, 2003	30.06	30.83	29.85	30.72	1,582,170	+0.90(+3.01%)
Apr 25, 2003	30.36	30.54	29.75	29.82	1,379,554	-0.37(-1.24%)
Apr 24, 2003	31.21	31.21	29.85	30.20	2,912,941	-1.01(-3.24%)
Apr 23, 2003	31.69	31.72	30.84	31.21	2,931,652	-0.52(-1.63%)
Apr 22, 2003	30.12	31.89	30.09	31.72	3,320,178	+1.65(+5.47%)
Apr 21, 2003	30.01	30.41	29.93	30.08	1,335,449	+0.07(+0.22%)
Apr 17, 2003	29.52	30.01	29.22	30.01	1,459,611	+0.38(+1.29%)
Apr 16, 2003	30.13	30.78	29.48	29.63	2,086,572	-0.43(-1.44%)
Apr 15, 2003	29.89	30.27	29.59	30.06	2,205,121	+0.47(+1.59%)
Apr 14, 2003	28.96	29.61	28.75	29.59	1,977,245	+0.95(+3.32%)
Apr 11, 2003	28.41	29.31	28.41	28.64	1,162,369	+0.24(+0.84%)
Apr 10, 2003	28.49	28.55	28.17	28.40	1,292,680	-0.08(-0.29%)
Apr 09, 2003	28.81	29.33	28.34	28.48	2,178,658	-0.23(-0.81%)
Apr 08, 2003	28.83	29.22	28.66	28.72	1,996,357	-0.11(-0.39%)
Apr 07, 2003	29.29	29.80	28.80	28.83	2,973,352	+0.61(+2.15%)
Apr 04, 2003	28.07	28.37	27.86	28.22	1,798,419	+0.22(+0.80%)
Apr 03, 2003	27.89	28.39	27.27	28.00	1,740,013	+0.10(+0.38%)
Apr 02, 2003	27.68	28.21	27.58	27.89	1,910,018	+0.82(+3.04%)
Apr 01, 2003	26.67	27.31	26.43	27.07	2,213,675	+0.67(+2.52%)
Mar 31, 2003	26.05	26.60	25.93	26.40	2,230,916	-0.31(-1.15%)
Mar 28, 2003	26.65	27.68	26.55	26.71	1,530,714	-0.28(-1.03%)
Mar 27, 2003	27.09	27.32	26.45	26.99	1,652,738	-0.10(-0.36%)
Mar 26, 2003	27.42	27.45	26.82	27.09	2,958,516	-0.63(-2.27%)
Mar 25, 2003	27.42	27.86	27.02	27.71	1,737,741	+0.34(+1.23%)
Mar 24, 2003	28.82	28.82	27.12	27.38	1,788,662	-1.44(-5.01%)
Mar 21, 2003	28.62	28.92	28.28	28.82	2,237,866	+0.76(+2.72%)
Mar 20, 2003	27.72	28.41	27.18	28.06	2,090,047	+0.03(+0.11%)
Mar 19, 2003	27.76	28.18	27.62	28.03	3,309,753	+0.30(+1.08%)
Mar 18, 2003	27.72	28.17	27.49	27.73	3,244,531	+0.07(+0.24%)
Mar 17, 2003	26.14	27.84	25.94	27.66	4,586,262	+1.52(+5.81%)
Mar 14, 2003	25.81	26.49	25.72	26.14	2,708,988	+0.48(+1.87%)
Mar 13, 2003	24.69	25.69	24.68	25.66	3,691,196	+1.50(+6.19%)
Mar 12, 2003	24.58	25.07	23.67	24.17	6,522,209	-0.52(-2.12%)
Mar 11, 2003	24.95	25.10	24.62	24.69	4,596,821	-0.26(-1.05%)
Mar 10, 2003	26.04	26.07	24.88	24.95	3,720,866	-1.25(-4.77%)
Mar 07, 2003	26.04	26.28	25.27	26.20	3,579,195	+0.16(+0.63%)
Mar 06, 2003	26.82	26.82	26.00	26.04	3,727,950	-0.79(-2.93%)
Mar 05, 2003	26.79	27.09	26.51	26.82	2,913,476	+0.03(+0.11%)
Mar 04, 2003	27.01	27.09	26.64	26.79	2,110,228	-0.29(-1.08%)
Mar 03, 2003	27.46	27.57	26.79	27.09	2,115,173	+0.05(+0.19%)
Feb 28, 2003	27.53	27.72	26.52	27.03	3,864,809	-0.54(-1.95%)
Feb 27, 2003	27.18	27.86	27.12	27.57	1,493,291	+0.43(+1.60%)
Feb 26, 2003	27.65	28.45	27.10	27.14	1,805,368	-0.58(-2.08%)
Feb 25, 2003	27.38	27.76	27.01	27.71	1,828,624	+0.34(+1.23%)
Feb 24, 2003	27.95	27.95	27.18	27.38	1,505,988	-0.57(-2.03%)
Feb 21, 2003	28.13	28.34	27.62	27.95	2,114,906	-0.02(-0.05%)
Feb 20, 2003	28.07	28.53	27.77	27.96	2,320,463	+0.19(+0.70%)
Feb 19, 2003	28.25	28.25	27.56	27.77	1,965,617	-0.22(-0.78%)
Feb 18, 2003	27.80	28.36	27.80	27.98	2,289,723	+0.30(+1.08%)
Feb 14, 2003	27.83	28.08	27.37	27.68	3,013,447	+0.13(+0.49%)
Feb 13, 2003	28.25	28.54	27.12	27.55	3,051,404	-0.58(-2.05%)
Feb 12, 2003	28.56	28.72	27.46	28.13	1,401,874	-0.37(-1.31%)
Feb 11, 2003	29.37	29.40	28.43	28.50	1,646,991	-0.68(-2.33%)
Feb 10, 2003	28.94	29.29	28.54	29.18	2,468,415	+0.25(+0.85%)
Feb 07, 2003	29.33	29.41	28.69	28.93	1,873,798	-0.08(-0.28%)
Feb 06, 2003	30.15	30.27	28.88	29.02	2,172,644	-1.12(-3.72%)
Feb 05, 2003	30.45	30.84	30.08	30.14	2,318,992	+0.22(+0.73%)
Feb 04, 2003	29.55	30.59	29.05	29.92	3,604,188	-1.03(-3.31%)

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.