Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	25.37	26.12	25.37	26.12	105,100	+0.87(+3.45%)
Apr 29, 2003	25.64	25.74	25.14	25.25	62,400	-0.30(-1.17%)
Apr 28, 2003	25.10	25.55	25.10	25.55	67,100	+0.59(+2.36%)
Apr 25, 2003	25.09	25.29	24.96	24.96	44,500	-0.03(-0.12%)
Apr 24, 2003	25.10	25.19	24.85	24.99	36,900	-0.01(-0.04%)
Apr 23, 2003	24.80	25.09	24.80	25.00	61,900	+0.15(+0.60%)
Apr 22, 2003	24.85	25.00	24.76	24.85	46,600	-0.13(-0.52%)
Apr 21, 2003	24.81	25.00	24.73	24.98	42,000	+0.07(+0.28%)
Apr 17, 2003	25.00	25.00	24.85	24.91	39,700	-0.07(-0.28%)
Apr 16, 2003	24.55	25.00	24.55	24.98	31,900	+0.45(+1.83%)
Apr 15, 2003	24.98	25.00	24.50	24.53	32,600	-0.32(-1.29%)
Apr 14, 2003	24.98	25.00	24.71	24.85	50,000	+0.15(+0.61%)
Apr 11, 2003	24.58	24.75	24.58	24.70	38,900	+0.22(+0.90%)
Apr 10, 2003	24.45	24.73	24.35	24.48	34,800	-0.09(-0.37%)
Apr 09, 2003	24.49	24.59	24.26	24.57	38,900	+0.08(+0.33%)
Apr 08, 2003	24.55	24.55	24.26	24.49	46,400	-0.05(-0.20%)
Apr 07, 2003	24.30	24.55	24.30	24.54	66,100	+0.24(+0.99%)
Apr 04, 2003	24.20	24.30	24.01	24.30	29,500	+0.15(+0.62%)
Apr 03, 2003	24.20	24.25	24.00	24.15	46,900	-0.20(-0.82%)
Apr 02, 2003	24.49	24.49	24.04	24.35	47,100	-0.04(-0.16%)
Apr 01, 2003	24.01	24.45	24.01	24.39	43,500	+0.38(+1.58%)
Mar 31, 2003	24.20	24.28	24.00	24.01	35,100	-0.09(-0.37%)
Mar 28, 2003	24.09	24.28	23.93	24.10	20,700	+0.05(+0.21%)
Mar 27, 2003	23.93	24.08	23.85	24.05	23,200	+0.05(+0.21%)
Mar 26, 2003	23.95	24.10	23.83	24.00	37,600	-0.10(-0.41%)
Mar 25, 2003	24.09	24.14	23.84	24.10	39,900	+0.06(+0.25%)
Mar 24, 2003	23.91	24.04	23.53	24.04	28,900	+0.04(+0.17%)
Mar 21, 2003	23.40	24.00	23.30	24.00	39,000	+0.48(+2.04%)
Mar 20, 2003	23.78	23.79	23.34	23.52	45,500	-0.28(-1.18%)
Mar 19, 2003	23.70	23.80	23.51	23.80	46,300	+0.16(+0.68%)
Mar 18, 2003	23.80	23.81	23.50	23.64	53,700	-0.20(-0.84%)
Mar 17, 2003	23.92	24.05	23.83	23.84	42,100	-0.14(-0.58%)
Mar 14, 2003	23.85	24.00	23.85	23.98	18,300	-0.02(-0.08%)
Mar 13, 2003	23.90	24.15	23.80	24.00	35,400	+0.00(+0.00%)
Mar 12, 2003	24.30	24.44	24.00	24.00	40,800	-0.20(-0.83%)
Mar 11, 2003	24.36	24.53	24.07	24.20	32,900	-0.11(-0.45%)
Mar 10, 2003	24.54	24.55	24.31	24.31	34,300	-0.20(-0.82%)
Mar 07, 2003	24.45	24.54	24.26	24.51	36,500	+0.09(+0.37%)
Mar 06, 2003	24.48	24.50	24.24	24.42	34,500	+0.21(+0.87%)
Mar 05, 2003	24.26	24.49	24.12	24.21	32,800	-0.09(-0.37%)
Mar 04, 2003	24.30	24.50	24.11	24.30	34,900	-0.03(-0.12%)
Mar 03, 2003	24.49	24.60	24.27	24.33	41,700	-0.26(-1.06%)
Feb 28, 2003	24.26	24.77	24.26	24.59	40,900	+0.32(+1.32%)
Feb 27, 2003	24.43	24.53	24.25	24.27	32,300	-0.26(-1.06%)
Feb 26, 2003	24.36	24.75	24.27	24.53	31,400	+0.00(+0.00%)
Feb 25, 2003	24.70	24.70	24.41	24.53	34,300	-0.17(-0.69%)
Feb 24, 2003	24.57	24.92	24.41	24.70	50,300	-0.22(-0.88%)
Feb 21, 2003	24.55	24.94	24.55	24.92	73,300	+0.32(+1.30%)
Feb 20, 2003	24.43	24.70	24.30	24.60	51,300	+0.17(+0.70%)
Feb 19, 2003	24.30	24.49	24.15	24.43	63,700	+0.28(+1.16%)
Feb 18, 2003	24.15	24.19	24.00	24.15	51,300	+0.00(+0.00%)
Feb 14, 2003	24.18	24.33	24.00	24.15	35,100	+0.22(+0.92%)
Feb 13, 2003	24.15	24.25	23.80	23.93	61,900	-0.22(-0.91%)
Feb 12, 2003	24.05	24.49	23.95	24.15	93,400	+0.03(+0.12%)
Feb 11, 2003	24.49	24.50	24.12	24.12	47,500	-0.32(-1.31%)
Feb 10, 2003	24.24	24.47	23.95	24.44	52,900	+0.39(+1.62%)
Feb 07, 2003	23.90	24.25	23.81	24.05	59,000	+0.02(+0.08%)
Feb 06, 2003	24.20	24.30	23.95	24.03	71,900	-0.78(-3.14%)
Feb 05, 2003	24.99	24.99	24.80	24.81	52,400	-0.18(-0.72%)
Feb 04, 2003	24.94	25.09	24.71	24.99	79,500	+0.10(+0.40%)

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.