Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	34.20	34.53	33.79	34.19	1,035,600	-0.01(-0.03%)
Apr 29, 2003	34.10	34.56	33.75	34.20	655,700	+0.11(+0.32%)
Apr 28, 2003	33.10	34.16	32.93	34.09	638,900	+0.92(+2.77%)
Apr 25, 2003	33.50	33.71	33.04	33.17	491,700	-0.42(-1.25%)
Apr 24, 2003	33.88	34.00	33.33	33.59	728,100	-0.29(-0.86%)
Apr 23, 2003	34.20	34.20	33.70	33.88	1,257,700	-0.62(-1.80%)
Apr 22, 2003	34.11	34.83	33.90	34.50	1,387,100	+0.40(+1.17%)
Apr 21, 2003	34.43	34.52	33.95	34.10	542,200	-0.33(-0.96%)
Apr 17, 2003	34.00	34.59	33.93	34.43	748,000	+0.47(+1.38%)
Apr 16, 2003	34.10	34.39	33.57	33.96	1,483,900	-0.25(-0.73%)
Apr 15, 2003	33.86	34.39	33.60	34.21	866,100	+0.60(+1.79%)
Apr 14, 2003	33.25	33.69	32.96	33.61	817,600	+0.49(+1.48%)
Apr 11, 2003	33.45	33.75	33.06	33.12	1,467,600	+0.82(+2.54%)
Apr 10, 2003	31.34	32.35	31.26	32.30	1,073,900	+0.96(+3.06%)
Apr 09, 2003	31.90	31.98	31.12	31.34	589,400	-0.65(-2.03%)
Apr 08, 2003	31.95	32.06	31.30	31.99	981,000	-0.12(-0.37%)
Apr 07, 2003	32.75	33.00	31.80	32.11	1,398,300	+0.06(+0.19%)
Apr 04, 2003	32.84	32.85	31.84	32.05	1,288,800	-0.74(-2.26%)
Apr 03, 2003	33.00	33.30	32.52	32.79	1,239,600	+0.51(+1.58%)
Apr 02, 2003	31.40	32.39	31.37	32.28	915,800	+1.19(+3.83%)
Apr 01, 2003	31.00	31.15	30.56	31.09	1,129,300	+0.21(+0.68%)
Mar 31, 2003	31.10	31.26	30.43	30.88	917,700	-0.37(-1.18%)
Mar 28, 2003	31.10	31.38	30.86	31.25	919,700	+0.09(+0.29%)
Mar 27, 2003	30.90	31.38	30.62	31.16	1,356,200	+0.12(+0.39%)
Mar 26, 2003	30.75	31.31	30.70	31.04	1,527,900	+0.35(+1.14%)
Mar 25, 2003	30.00	30.81	29.90	30.69	862,100	+0.69(+2.30%)
Mar 24, 2003	30.50	30.54	29.56	30.00	1,629,500	-1.15(-3.69%)
Mar 21, 2003	30.20	31.23	29.78	31.15	1,366,400	+1.39(+4.67%)
Mar 20, 2003	29.50	29.81	28.69	29.76	1,075,000	+0.27(+0.92%)
Mar 19, 2003	29.85	30.20	28.66	29.49	1,900,100	-0.26(-0.87%)
Mar 18, 2003	29.75	30.00	29.25	29.75	1,139,900	+0.03(+0.10%)
Mar 17, 2003	28.29	29.87	28.06	29.72	1,836,100	+1.43(+5.05%)
Mar 14, 2003	27.98	28.70	27.86	28.29	1,350,000	+0.35(+1.25%)
Mar 13, 2003	26.90	27.94	26.90	27.94	1,364,800	+1.24(+4.64%)
Mar 12, 2003	26.86	27.05	26.50	26.70	1,559,200	-0.23(-0.85%)
Mar 11, 2003	27.60	28.05	26.93	26.93	911,700	-0.86(-3.09%)
Mar 10, 2003	28.00	28.15	27.62	27.79	786,800	-0.38(-1.35%)
Mar 07, 2003	28.01	28.30	26.85	28.17	1,807,700	+0.17(+0.61%)
Mar 06, 2003	26.55	28.13	26.40	28.00	2,410,700	+1.46(+5.50%)
Mar 05, 2003	26.85	26.85	25.46	26.54	3,023,600	-0.31(-1.15%)
Mar 04, 2003	27.74	27.75	26.80	26.85	1,119,900	-0.97(-3.49%)
Mar 03, 2003	28.22	28.50	27.66	27.82	1,110,500	-0.40(-1.42%)
Feb 28, 2003	28.74	28.79	28.03	28.22	1,864,600	-0.52(-1.81%)
Feb 27, 2003	28.75	28.99	28.52	28.74	763,200	+0.19(+0.67%)
Feb 26, 2003	28.44	28.87	28.16	28.55	731,000	+0.11(+0.39%)
Feb 25, 2003	27.98	28.46	27.43	28.44	1,139,100	+0.46(+1.64%)
Feb 24, 2003	28.82	28.82	27.90	27.98	1,154,500	-0.84(-2.91%)
Feb 21, 2003	28.71	29.25	28.58	28.82	915,800	+0.17(+0.59%)
Feb 20, 2003	29.09	29.09	28.26	28.65	1,439,400	-0.44(-1.51%)
Feb 19, 2003	29.73	29.82	28.96	29.09	478,800	-0.64(-2.15%)
Feb 18, 2003	29.50	30.18	29.35	29.73	555,200	+0.28(+0.95%)
Feb 14, 2003	28.15	29.45	27.90	29.45	844,800	+1.21(+4.28%)
Feb 13, 2003	28.64	28.80	27.74	28.24	1,041,800	-0.39(-1.36%)
Feb 12, 2003	28.91	29.38	28.63	28.63	633,600	-0.28(-0.97%)
Feb 11, 2003	28.88	29.32	28.60	28.91	887,600	+0.09(+0.31%)
Feb 10, 2003	29.70	29.80	28.79	28.82	1,487,200	-0.88(-2.96%)
Feb 07, 2003	30.16	30.56	29.26	29.70	1,368,000	-0.04(-0.13%)
Feb 06, 2003	29.35	30.17	29.05	29.74	1,608,000	+0.19(+0.64%)
Feb 05, 2003	30.15	30.49	29.51	29.55	963,200	-0.60(-1.99%)
Feb 04, 2003	30.18	30.18	29.44	30.15	1,019,200	-0.23(-0.76%)

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.