Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	30.55	30.77	30.05	30.43	4,127,857	-0.12(-0.40%)
Apr 29, 2003	30.83	31.41	30.13	30.55	4,803,334	-0.14(-0.46%)
Apr 28, 2003	30.10	30.82	29.80	30.69	4,402,522	+0.65(+2.17%)
Apr 25, 2003	30.22	30.35	29.98	30.04	4,200,224	+0.16(+0.53%)
Apr 24, 2003	29.56	30.19	29.33	29.88	3,789,050	+0.32(+1.09%)
Apr 23, 2003	29.52	29.84	29.21	29.56	6,134,551	+0.04(+0.14%)
Apr 22, 2003	27.97	29.60	27.97	29.52	9,652,392	+2.01(+7.29%)
Apr 21, 2003	27.60	27.94	27.36	27.51	3,537,247	-0.07(-0.24%)
Apr 17, 2003	26.97	27.70	26.97	27.58	3,410,112	+0.61(+2.28%)
Apr 16, 2003	27.20	27.34	26.81	26.97	4,646,430	-0.09(-0.31%)
Apr 15, 2003	27.14	27.14	26.54	27.05	3,472,611	-0.01(-0.02%)
Apr 14, 2003	26.63	27.15	26.34	27.06	4,807,939	+0.24(+0.88%)
Apr 11, 2003	27.14	27.20	26.57	26.82	3,749,248	-0.39(-1.43%)
Apr 10, 2003	27.58	27.58	26.94	27.21	4,238,217	-0.36(-1.32%)
Apr 09, 2003	27.42	28.10	27.22	27.57	3,351,232	+0.16(+0.58%)
Apr 08, 2003	27.43	27.65	27.35	27.42	3,985,591	-0.28(-1.01%)
Apr 07, 2003	28.25	28.25	27.55	27.70	6,220,898	-0.64(-2.25%)
Apr 04, 2003	29.11	29.14	28.00	28.33	4,686,725	-0.78(-2.67%)
Apr 03, 2003	29.06	29.26	28.85	29.11	3,839,871	+0.13(+0.46%)
Apr 02, 2003	28.98	29.15	28.27	28.98	4,839,189	+0.01(+0.02%)
Apr 01, 2003	28.85	29.29	28.82	28.97	4,616,168	+0.06(+0.21%)
Mar 31, 2003	29.03	29.18	28.58	28.91	4,553,834	-0.36(-1.23%)
Mar 28, 2003	28.76	29.34	28.59	29.27	5,438,516	+0.54(+1.88%)
Mar 27, 2003	28.06	28.86	27.91	28.73	4,881,457	+0.61(+2.16%)
Mar 26, 2003	28.15	28.61	27.82	28.12	4,074,405	+0.18(+0.63%)
Mar 25, 2003	28.10	28.24	27.37	27.94	4,617,648	-0.27(-0.97%)
Mar 24, 2003	27.61	28.46	27.61	28.22	5,059,413	+0.61(+2.20%)
Mar 21, 2003	28.49	28.62	26.49	27.61	13,750,809	-0.88(-3.07%)
Mar 20, 2003	29.57	29.63	28.36	28.49	6,059,882	-0.88(-3.00%)
Mar 19, 2003	29.18	29.77	28.97	29.37	5,542,461	+0.60(+2.07%)
Mar 18, 2003	28.64	29.18	28.58	28.77	5,828,144	+0.23(+0.79%)
Mar 17, 2003	27.85	28.72	27.67	28.55	7,920,198	+1.07(+3.89%)
Mar 14, 2003	26.95	27.96	26.85	27.48	6,754,766	+1.20(+4.58%)
Mar 13, 2003	25.75	26.30	25.46	26.27	6,097,217	+1.04(+4.12%)
Mar 12, 2003	25.12	25.60	24.71	25.23	8,444,691	+0.22(+0.90%)
Mar 11, 2003	25.84	25.95	24.97	25.01	6,663,650	-0.72(-2.81%)
Mar 10, 2003	26.49	26.51	25.66	25.73	6,737,826	-0.75(-2.85%)
Mar 07, 2003	27.10	27.10	26.14	26.49	8,258,347	-0.61(-2.27%)
Mar 06, 2003	27.42	27.48	26.81	27.10	8,661,462	-0.31(-1.13%)
Mar 05, 2003	26.88	27.91	25.88	27.41	8,135,488	-0.61(-2.17%)
Mar 04, 2003	27.84	28.24	27.31	28.02	4,169,797	+0.18(+0.66%)
Mar 03, 2003	28.21	28.35	27.79	27.83	3,492,511	+0.04(+0.13%)
Feb 28, 2003	27.70	28.05	27.54	27.80	4,345,944	-0.05(-0.20%)
Feb 27, 2003	27.96	28.12	27.42	27.85	3,995,131	-0.05(-0.20%)
Feb 26, 2003	27.85	28.01	27.40	27.91	8,398,969	+0.30(+1.08%)
Feb 25, 2003	27.12	27.80	27.12	27.61	9,125,102	+0.52(+1.93%)
Feb 24, 2003	27.36	27.51	26.96	27.09	5,827,322	-0.62(-2.24%)
Feb 21, 2003	27.54	27.82	27.27	27.71	8,619,358	-0.18(-0.63%)
Feb 20, 2003	28.73	28.85	27.79	27.88	6,124,025	-1.11(-3.82%)
Feb 19, 2003	28.51	29.00	28.22	28.99	3,561,424	+0.54(+1.88%)
Feb 18, 2003	28.82	29.00	27.71	28.46	8,911,949	-0.36(-1.27%)
Feb 14, 2003	29.13	29.39	28.46	28.82	4,603,504	-0.22(-0.75%)
Feb 13, 2003	29.11	29.18	28.49	29.04	4,186,738	+0.01(+0.02%)
Feb 12, 2003	29.70	29.78	28.44	29.03	6,329,119	-0.64(-2.15%)
Feb 11, 2003	30.67	30.67	29.53	29.67	4,452,027	-0.81(-2.67%)
Feb 10, 2003	30.55	30.66	30.16	30.49	2,321,817	+0.02(+0.08%)
Feb 07, 2003	30.64	30.70	30.32	30.46	2,166,722	-0.03(-0.10%)
Feb 06, 2003	30.80	31.04	30.30	30.49	2,494,674	-0.26(-0.83%)
Feb 05, 2003	31.60	31.61	30.70	30.75	3,694,645	-0.43(-1.37%)
Feb 04, 2003	30.49	31.42	30.10	31.17	4,389,693	+1.05(+3.47%)

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.