Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	45.00	48.45	44.10	46.75	998,400	+7.85(+20.18%)
Apr 29, 2003	38.70	39.00	38.50	38.90	145,200	+0.35(+0.91%)
Apr 28, 2003	38.95	38.95	38.50	38.55	50,400	-0.25(-0.64%)
Apr 25, 2003	38.50	38.92	37.95	38.80	87,700	+0.50(+1.31%)
Apr 24, 2003	38.20	38.50	38.00	38.30	81,200	+0.10(+0.26%)
Apr 23, 2003	37.45	38.25	37.39	38.20	105,000	+0.93(+2.50%)
Apr 22, 2003	36.00	37.43	36.00	37.27	148,600	+1.13(+3.13%)
Apr 21, 2003	36.30	36.70	35.99	36.14	127,200	-0.21(-0.58%)
Apr 17, 2003	36.05	36.35	35.97	36.35	26,300	+0.35(+0.97%)
Apr 16, 2003	36.55	36.65	35.92	36.00	40,100	-0.30(-0.83%)
Apr 15, 2003	36.65	36.80	36.24	36.30	29,000	-0.45(-1.22%)
Apr 14, 2003	36.50	37.10	36.50	36.75	39,000	+0.47(+1.30%)
Apr 11, 2003	36.75	37.50	36.20	36.28	40,600	-0.22(-0.60%)
Apr 10, 2003	36.45	36.55	36.04	36.50	41,000	+0.05(+0.14%)
Apr 09, 2003	36.70	36.70	36.20	36.45	51,500	+0.06(+0.16%)
Apr 08, 2003	36.20	36.55	36.20	36.39	50,200	+0.09(+0.25%)
Apr 07, 2003	36.35	37.28	36.15	36.30	65,700	-0.05(-0.14%)
Apr 04, 2003	37.35	37.45	36.00	36.35	41,300	-0.85(-2.28%)
Apr 03, 2003	36.80	37.75	36.70	37.20	39,500	+0.40(+1.09%)
Apr 02, 2003	36.75	37.85	36.75	36.80	47,800	+0.25(+0.68%)
Apr 01, 2003	35.75	36.55	35.35	36.55	155,700	+0.80(+2.24%)
Mar 31, 2003	36.29	36.75	35.65	35.75	86,600	-0.54(-1.49%)
Mar 28, 2003	35.40	36.38	35.35	36.29	45,600	+0.77(+2.17%)
Mar 27, 2003	35.55	35.55	35.05	35.52	61,000	-0.09(-0.25%)
Mar 26, 2003	36.55	36.84	35.61	35.61	49,900	-0.80(-2.20%)
Mar 25, 2003	35.50	36.41	35.32	36.41	50,700	+0.81(+2.28%)
Mar 24, 2003	36.50	36.50	35.25	35.60	64,400	-1.23(-3.34%)
Mar 21, 2003	34.00	36.83	34.00	36.83	119,000	+2.83(+8.32%)
Mar 20, 2003	34.25	34.25	33.55	34.00	85,800	-0.39(-1.13%)
Mar 19, 2003	34.50	34.50	34.27	34.39	58,600	-0.28(-0.81%)
Mar 18, 2003	35.15	35.15	34.60	34.67	108,200	-0.56(-1.59%)
Mar 17, 2003	35.35	35.45	35.10	35.23	86,800	-0.02(-0.06%)
Mar 14, 2003	35.38	35.55	35.20	35.25	39,000	-0.13(-0.37%)
Mar 13, 2003	34.90	35.39	34.65	35.38	66,700	+0.68(+1.96%)
Mar 12, 2003	35.35	35.35	34.50	34.70	153,800	-0.75(-2.12%)
Mar 11, 2003	35.50	35.59	35.30	35.45	174,600	-0.20(-0.56%)
Mar 10, 2003	35.50	35.70	35.30	35.65	51,100	+0.05(+0.14%)
Mar 07, 2003	35.30	35.70	34.95	35.60	61,100	+0.20(+0.56%)
Mar 06, 2003	35.60	35.75	35.30	35.40	29,800	-0.25(-0.70%)
Mar 05, 2003	35.20	35.70	35.01	35.65	31,800	+0.34(+0.96%)
Mar 04, 2003	35.60	35.72	35.30	35.31	97,200	-0.19(-0.54%)
Mar 03, 2003	35.86	36.20	35.50	35.50	49,900	-0.45(-1.25%)
Feb 28, 2003	36.00	36.44	35.80	35.95	29,200	-0.15(-0.42%)
Feb 27, 2003	35.64	36.15	35.15	36.10	85,100	+0.40(+1.12%)
Feb 26, 2003	35.73	35.88	35.20	35.70	35,200	+0.00(+0.00%)
Feb 25, 2003	35.40	35.70	34.85	35.70	128,100	+0.14(+0.39%)
Feb 24, 2003	38.00	38.00	35.56	35.56	72,200	-2.58(-6.76%)
Feb 21, 2003	38.00	38.48	37.78	38.14	67,000	+0.14(+0.37%)
Feb 20, 2003	37.30	38.00	37.20	38.00	97,800	+0.40(+1.06%)
Feb 19, 2003	37.95	38.49	37.56	37.60	45,000	-0.27(-0.71%)
Feb 18, 2003	36.00	39.00	36.00	37.87	195,600	+1.87(+5.19%)
Feb 14, 2003	33.40	36.00	33.39	36.00	483,900	+2.60(+7.78%)
Feb 13, 2003	33.40	33.85	33.20	33.40	73,800	-0.10(-0.30%)
Feb 12, 2003	34.20	34.20	33.45	33.50	53,100	-0.60(-1.76%)
Feb 11, 2003	33.65	34.25	33.61	34.10	48,300	+0.42(+1.25%)
Feb 10, 2003	33.40	33.70	33.30	33.68	176,300	+0.13(+0.39%)
Feb 07, 2003	34.55	34.56	33.45	33.55	73,100	-1.22(-3.51%)
Feb 06, 2003	35.25	35.26	34.63	34.77	93,200	-0.73(-2.06%)
Feb 05, 2003	35.25	35.65	35.01	35.50	69,500	+0.25(+0.71%)
Feb 04, 2003	35.35	35.35	34.40	35.25	59,600	-0.40(-1.12%)

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.