Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	27.03	27.15	26.79	26.99	4,613,682	-0.23(-0.86%)
Apr 29, 2003	27.32	27.49	27.18	27.22	3,301,839	+0.01(+0.04%)
Apr 28, 2003	27.59	27.59	26.91	27.21	6,329,918	-0.37(-1.34%)
Apr 25, 2003	28.16	28.20	27.56	27.58	3,787,809	-0.57(-2.01%)
Apr 24, 2003	28.68	28.87	28.10	28.15	2,522,817	-0.53(-1.84%)
Apr 23, 2003	28.30	28.68	27.97	28.68	2,567,096	+0.38(+1.33%)
Apr 22, 2003	27.28	28.33	27.14	28.30	2,716,103	+1.02(+3.75%)
Apr 21, 2003	27.18	27.54	27.02	27.28	2,340,188	+0.12(+0.44%)
Apr 17, 2003	26.86	27.21	26.65	27.16	2,026,558	+0.42(+1.57%)
Apr 16, 2003	26.94	27.03	26.61	26.74	2,636,547	-0.09(-0.32%)
Apr 15, 2003	26.65	26.88	26.33	26.83	1,640,906	+0.18(+0.67%)
Apr 14, 2003	26.30	26.66	26.30	26.65	1,569,618	+0.35(+1.35%)
Apr 11, 2003	26.53	26.72	26.18	26.29	2,056,874	+0.08(+0.31%)
Apr 10, 2003	26.15	26.31	26.09	26.21	2,324,203	+0.11(+0.44%)
Apr 09, 2003	26.63	26.87	25.84	26.10	2,290,029	-0.45(-1.70%)
Apr 08, 2003	26.81	26.81	26.34	26.55	2,200,368	-0.26(-0.95%)
Apr 07, 2003	27.18	27.61	26.78	26.81	2,163,622	+0.13(+0.49%)
Apr 04, 2003	26.62	27.07	26.39	26.67	2,146,535	+0.05(+0.20%)
Apr 03, 2003	26.73	26.93	26.47	26.62	1,768,599	-0.11(-0.43%)
Apr 02, 2003	26.53	26.97	26.48	26.73	2,120,996	+0.58(+2.23%)
Apr 01, 2003	26.03	26.32	25.66	26.15	3,374,413	+0.12(+0.46%)
Mar 31, 2003	25.61	26.07	25.20	26.03	3,300,001	+0.23(+0.89%)
Mar 28, 2003	25.89	25.97	25.46	25.80	2,360,950	-0.09(-0.34%)
Mar 27, 2003	26.63	26.63	25.77	25.89	3,319,110	-0.82(-3.06%)
Mar 26, 2003	27.00	27.05	26.40	26.71	9,958,248	-0.55(-2.02%)
Mar 25, 2003	27.24	27.54	27.00	27.26	2,236,931	+0.02(+0.06%)
Mar 24, 2003	27.89	27.90	27.08	27.24	2,096,927	-1.07(-3.77%)
Mar 21, 2003	27.98	28.41	27.65	28.31	3,996,344	+0.76(+2.77%)
Mar 20, 2003	27.57	27.66	27.07	27.55	2,541,374	-0.28(-1.00%)
Mar 19, 2003	27.59	27.87	27.32	27.82	1,804,978	+0.25(+0.91%)
Mar 18, 2003	26.94	27.66	26.94	27.57	2,965,978	+0.46(+1.71%)
Mar 17, 2003	26.30	27.27	26.04	27.11	3,410,424	+0.71(+2.68%)
Mar 14, 2003	26.50	26.81	26.23	26.40	3,684,552	-0.14(-0.51%)
Mar 13, 2003	25.19	26.62	25.19	26.54	2,505,546	+1.35(+5.36%)
Mar 12, 2003	24.95	25.29	24.71	25.19	2,245,199	+0.26(+1.05%)
Mar 11, 2003	25.31	25.66	24.91	24.93	1,612,611	-0.27(-1.08%)
Mar 10, 2003	25.91	25.91	25.17	25.20	1,876,633	-0.71(-2.73%)
Mar 07, 2003	25.66	25.91	25.12	25.91	3,060,048	+0.25(+0.98%)
Mar 06, 2003	26.35	26.35	25.55	25.66	2,143,228	-0.69(-2.62%)
Mar 05, 2003	26.37	26.59	26.02	26.35	2,101,521	-0.02(-0.08%)
Mar 04, 2003	27.18	27.18	26.32	26.37	3,088,710	-0.81(-2.96%)
Mar 03, 2003	27.24	27.40	26.93	27.18	1,752,247	+0.04(+0.16%)
Feb 28, 2003	27.38	27.47	26.94	27.13	2,210,841	-0.04(-0.14%)
Feb 27, 2003	26.93	27.34	26.84	27.17	2,016,086	+0.24(+0.91%)
Feb 26, 2003	27.17	27.63	26.87	26.93	3,063,723	-0.24(-0.90%)
Feb 25, 2003	26.72	27.22	26.48	27.17	4,155,088	+0.12(+0.44%)
Feb 24, 2003	27.90	27.90	26.93	27.05	2,241,157	-0.85(-3.04%)
Feb 21, 2003	27.29	27.98	26.96	27.90	1,724,504	+0.63(+2.32%)
Feb 20, 2003	27.52	27.76	27.16	27.27	1,469,117	-0.26(-0.93%)
Feb 19, 2003	27.87	27.95	27.30	27.52	2,317,405	+0.07(+0.24%)
Feb 18, 2003	27.10	27.74	26.97	27.46	2,070,286	+0.22(+0.80%)
Feb 14, 2003	27.08	27.35	26.59	27.24	2,438,301	+0.25(+0.93%)
Feb 13, 2003	27.19	27.24	26.76	26.99	2,040,154	-0.17(-0.62%)
Feb 12, 2003	26.94	27.47	26.70	27.16	2,001,203	+0.15(+0.56%)
Feb 11, 2003	27.49	27.57	26.69	27.01	1,672,691	-0.26(-0.94%)
Feb 10, 2003	27.03	27.51	26.83	27.26	1,896,293	+0.29(+1.07%)
Feb 07, 2003	27.46	27.62	26.96	26.97	1,788,075	-0.21(-0.78%)
Feb 06, 2003	27.24	27.40	26.89	27.19	2,371,422	-0.22(-0.81%)
Feb 05, 2003	27.36	28.02	27.32	27.41	3,100,837	+0.06(+0.22%)
Feb 04, 2003	26.88	27.35	26.38	27.35	3,538,852	+0.48(+1.78%)

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.