Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.04	24.74	23.97	24.51	1,680,543	+0.57(+2.40%)
Apr 29, 2003	22.70	24.42	22.42	23.93	4,114,687	+1.23(+5.42%)
Apr 28, 2003	22.69	22.95	22.54	22.70	1,356,095	+0.00(+0.00%)
Apr 25, 2003	22.78	23.04	22.57	22.70	526,522	-0.05(-0.22%)
Apr 24, 2003	22.83	23.00	22.58	22.75	1,720,093	-0.27(-1.16%)
Apr 23, 2003	22.34	23.02	22.21	23.02	1,693,045	+0.84(+3.79%)
Apr 22, 2003	22.67	22.68	21.96	22.18	3,286,677	-0.49(-2.17%)
Apr 21, 2003	22.63	22.88	22.52	22.67	1,181,189	+0.23(+1.04%)
Apr 17, 2003	22.28	22.63	22.16	22.44	1,762,767	+0.32(+1.47%)
Apr 16, 2003	23.04	23.08	21.58	22.11	5,434,238	-0.72(-3.17%)
Apr 15, 2003	24.10	24.10	22.59	22.83	5,349,490	-1.26(-5.21%)
Apr 14, 2003	23.76	24.18	23.68	24.09	1,217,492	+0.34(+1.44%)
Apr 11, 2003	23.71	23.89	23.69	23.75	1,007,003	-0.04(-0.17%)
Apr 10, 2003	23.82	23.92	23.63	23.79	1,405,141	-0.03(-0.14%)
Apr 09, 2003	23.87	24.02	23.63	23.82	1,783,564	-0.05(-0.21%)
Apr 08, 2003	24.29	24.29	23.77	23.87	1,699,777	-0.33(-1.37%)
Apr 07, 2003	24.54	25.04	24.13	24.21	1,322,316	-0.03(-0.14%)
Apr 04, 2003	24.54	24.55	23.92	24.24	1,832,970	-0.59(-2.38%)
Apr 03, 2003	24.54	24.96	24.25	24.83	672,818	+0.27(+1.08%)
Apr 02, 2003	24.67	24.79	24.41	24.57	821,158	+0.06(+0.24%)
Apr 01, 2003	24.83	24.95	24.21	24.51	1,202,346	-0.16(-0.64%)
Mar 31, 2003	24.83	24.99	24.61	24.67	1,274,472	-0.29(-1.17%)
Mar 28, 2003	24.21	24.96	24.12	24.96	1,022,871	+0.76(+3.13%)
Mar 27, 2003	23.96	24.50	23.71	24.20	973,585	-0.01(-0.03%)
Mar 26, 2003	24.21	24.41	23.79	24.21	1,277,838	+0.08(+0.34%)
Mar 25, 2003	23.38	24.24	23.31	24.12	1,274,472	+0.68(+2.91%)
Mar 24, 2003	23.46	23.65	23.09	23.44	1,752,189	-0.52(-2.15%)
Mar 21, 2003	23.25	23.97	23.18	23.96	1,518,499	+0.92(+3.97%)
Mar 20, 2003	22.79	23.12	22.52	23.04	1,230,836	+0.26(+1.13%)
Mar 19, 2003	23.48	23.67	22.78	22.79	2,098,035	-0.62(-2.63%)
Mar 18, 2003	23.51	23.64	23.26	23.40	687,123	-0.06(-0.25%)
Mar 17, 2003	22.50	23.49	22.50	23.46	1,013,134	+0.90(+3.98%)
Mar 14, 2003	22.80	23.02	22.34	22.56	1,453,946	-0.19(-0.84%)
Mar 13, 2003	22.40	22.79	22.21	22.75	817,552	+0.53(+2.40%)
Mar 12, 2003	22.14	22.35	21.99	22.22	559,580	+0.02(+0.07%)
Mar 11, 2003	22.29	22.54	22.04	22.20	728,115	-0.04(-0.19%)
Mar 10, 2003	22.50	22.71	22.11	22.24	1,220,257	-0.46(-2.02%)
Mar 07, 2003	22.46	22.86	22.27	22.70	702,510	+0.11(+0.48%)
Mar 06, 2003	22.00	22.76	22.00	22.59	1,300,918	+0.42(+1.91%)
Mar 05, 2003	21.80	22.50	21.67	22.17	978,393	+0.09(+0.41%)
Mar 04, 2003	22.71	22.88	22.08	22.08	1,741,851	-0.63(-2.78%)
Mar 03, 2003	23.17	23.28	22.67	22.71	1,703,383	-0.39(-1.69%)
Feb 28, 2003	23.04	23.33	22.88	23.10	912,157	+0.14(+0.62%)
Feb 27, 2003	23.29	23.38	22.83	22.96	965,290	-0.17(-0.76%)
Feb 26, 2003	23.04	23.33	22.92	23.13	1,001,955	+0.06(+0.25%)
Feb 25, 2003	23.23	23.23	22.42	23.08	2,070,386	-0.14(-0.61%)
Feb 24, 2003	23.34	23.68	23.08	23.22	1,676,095	-0.08(-0.36%)
Feb 21, 2003	22.54	23.45	22.46	23.30	2,240,003	+0.84(+3.74%)
Feb 20, 2003	22.29	22.57	22.14	22.46	2,534,519	+0.18(+0.82%)
Feb 19, 2003	21.21	22.67	21.00	22.28	5,348,889	+1.93(+9.49%)
Feb 18, 2003	19.97	20.98	19.96	20.35	1,758,800	+0.38(+1.92%)
Feb 14, 2003	20.41	20.41	18.48	19.96	3,552,943	-0.44(-2.16%)
Feb 13, 2003	20.68	20.71	20.19	20.41	1,005,922	-0.23(-1.13%)
Feb 12, 2003	20.80	20.83	20.61	20.64	927,424	-0.16(-0.76%)
Feb 11, 2003	20.90	21.20	20.59	20.80	1,057,492	+0.00(+0.00%)
Feb 10, 2003	20.86	21.00	20.39	20.80	671,376	+0.01(+0.04%)
Feb 07, 2003	21.00	21.19	20.72	20.79	1,373,285	-0.01(-0.04%)
Feb 06, 2003	21.13	21.13	20.63	20.80	2,558,561	-0.42(-1.96%)
Feb 05, 2003	21.60	21.63	21.17	21.21	915,163	-0.39(-1.81%)
Feb 04, 2003	21.79	21.84	21.28	21.60	1,049,919	-0.18(-0.84%)

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.