Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	23.92	23.92	23.69	23.74	401,023	-0.18(-0.74%)
Apr 29, 2003	23.85	24.21	23.82	23.92	226,645	+0.07(+0.27%)
Apr 28, 2003	23.78	23.95	23.72	23.85	250,486	+0.19(+0.80%)
Apr 25, 2003	23.82	23.90	23.59	23.66	151,453	-0.16(-0.66%)
Apr 24, 2003	24.05	24.14	23.59	23.82	222,671	-0.23(-0.95%)
Apr 23, 2003	24.10	24.13	23.80	24.05	155,427	-0.05(-0.19%)
Apr 22, 2003	23.77	24.21	23.56	24.09	284,414	+0.32(+1.35%)
Apr 21, 2003	23.65	23.80	23.33	23.77	277,690	+0.18(+0.78%)
Apr 17, 2003	23.49	23.65	23.40	23.59	274,327	+0.23(+0.98%)
Apr 16, 2003	24.01	24.03	23.26	23.36	231,230	-0.33(-1.41%)
Apr 15, 2003	23.75	23.80	23.54	23.69	264,241	-0.01(-0.03%)
Apr 14, 2003	23.46	23.71	23.41	23.70	364,649	+0.34(+1.46%)
Apr 11, 2003	23.62	23.84	23.29	23.36	272,952	-0.12(-0.50%)
Apr 10, 2003	23.49	23.72	23.37	23.48	164,291	-0.01(-0.06%)
Apr 09, 2003	23.75	24.21	23.37	23.49	268,214	-0.16(-0.69%)
Apr 08, 2003	23.78	23.98	23.59	23.65	186,909	-0.07(-0.28%)
Apr 07, 2003	23.56	24.14	23.56	23.72	308,867	+0.26(+1.12%)
Apr 04, 2003	23.36	23.78	23.33	23.46	250,181	+0.16(+0.70%)
Apr 03, 2003	23.33	23.61	23.19	23.29	192,106	-0.17(-0.72%)
Apr 02, 2003	23.42	23.65	23.23	23.46	301,837	+0.29(+1.27%)
Apr 01, 2003	23.00	23.28	22.77	23.17	291,139	+0.29(+1.26%)
Mar 31, 2003	23.03	23.29	22.71	22.88	216,864	-0.24(-1.05%)
Mar 28, 2003	23.23	23.26	22.67	23.12	344,170	-0.01(-0.03%)
Mar 27, 2003	22.97	23.42	22.56	23.13	217,322	+0.22(+0.97%)
Mar 26, 2003	23.10	23.12	22.74	22.91	334,695	-0.19(-0.82%)
Mar 25, 2003	23.06	23.37	22.84	23.10	301,990	+0.17(+0.74%)
Mar 24, 2003	23.13	23.13	22.31	22.93	412,179	-0.29(-1.24%)
Mar 21, 2003	22.87	23.23	22.71	23.22	303,059	+0.46(+2.04%)
Mar 20, 2003	22.90	22.90	22.25	22.75	258,739	-0.07(-0.32%)
Mar 19, 2003	22.38	22.83	22.38	22.82	244,831	+0.54(+2.44%)
Mar 18, 2003	22.83	22.83	22.05	22.28	417,528	-0.55(-2.41%)
Mar 17, 2003	22.12	22.84	21.74	22.83	394,298	+0.71(+3.22%)
Mar 14, 2003	22.18	22.35	21.90	22.12	281,969	-0.07(-0.30%)
Mar 13, 2003	22.28	22.56	22.05	22.18	445,496	-0.07(-0.29%)
Mar 12, 2003	22.37	22.47	22.16	22.25	314,980	-0.12(-0.53%)
Mar 11, 2003	22.18	22.59	22.07	22.36	321,246	+0.12(+0.56%)
Mar 10, 2003	22.38	22.40	21.87	22.24	233,522	-0.17(-0.76%)
Mar 07, 2003	22.38	22.59	22.19	22.41	288,541	-0.03(-0.15%)
Mar 06, 2003	22.44	22.54	22.25	22.44	321,093	-0.08(-0.35%)
Mar 05, 2003	23.03	23.03	22.52	22.52	533,831	-0.56(-2.44%)
Mar 04, 2003	23.07	23.25	22.91	23.08	513,658	+0.12(+0.51%)
Mar 03, 2003	22.57	23.05	22.38	22.97	458,792	+0.56(+2.48%)
Feb 28, 2003	22.67	22.90	22.41	22.41	429,296	-0.33(-1.47%)
Feb 27, 2003	22.80	23.39	22.57	22.74	464,294	+0.01(+0.03%)
Feb 26, 2003	23.29	23.29	22.41	22.74	508,156	-0.46(-2.00%)
Feb 25, 2003	22.61	23.20	22.51	23.20	685,132	+0.59(+2.60%)
Feb 24, 2003	22.38	22.62	22.09	22.61	644,326	+0.28(+1.26%)
Feb 21, 2003	22.12	22.48	21.59	22.33	1,083,863	+0.15(+0.68%)
Feb 20, 2003	22.88	23.12	22.18	22.18	1,173,115	-0.73(-3.20%)
Feb 19, 2003	25.55	25.55	22.35	22.91	4,260,107	-2.63(-10.30%)
Feb 18, 2003	25.39	25.59	25.25	25.54	388,796	+0.16(+0.64%)
Feb 14, 2003	25.85	26.11	25.03	25.38	1,135,977	-0.14(-0.56%)
Feb 13, 2003	25.19	25.59	25.10	25.53	354,716	+0.33(+1.30%)
Feb 12, 2003	25.06	25.45	25.00	25.20	333,167	-0.12(-0.49%)
Feb 11, 2003	26.36	26.36	25.02	25.32	1,010,046	-1.03(-3.92%)
Feb 10, 2003	26.05	26.36	25.94	26.36	211,209	+0.35(+1.33%)
Feb 07, 2003	26.06	26.38	26.01	26.01	337,599	+0.05(+0.18%)
Feb 06, 2003	26.17	26.42	25.89	25.96	196,690	-0.29(-1.10%)
Feb 05, 2003	26.50	26.68	26.21	26.25	231,688	-0.25(-0.94%)
Feb 04, 2003	26.26	26.70	25.91	26.50	279,065	+0.18(+0.67%)

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.