Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	32.08	32.31	31.55	31.96	3,930,941	-0.13(-0.40%)
Apr 29, 2003	32.37	32.98	31.64	32.08	4,574,195	-0.15(-0.46%)
Apr 28, 2003	31.60	32.36	31.30	32.23	4,192,502	+0.68(+2.17%)
Apr 25, 2003	31.73	31.87	31.48	31.55	3,999,855	+0.17(+0.53%)
Apr 24, 2003	31.04	31.70	30.80	31.38	3,608,296	+0.34(+1.09%)
Apr 23, 2003	31.00	31.33	30.67	31.04	5,841,907	+0.04(+0.14%)
Apr 22, 2003	29.37	31.08	29.37	31.00	9,191,931	+2.11(+7.29%)
Apr 21, 2003	28.99	29.34	28.73	28.89	3,368,505	-0.07(-0.24%)
Apr 17, 2003	28.32	29.08	28.32	28.96	3,247,435	+0.64(+2.28%)
Apr 16, 2003	28.57	28.71	28.16	28.32	4,424,776	-0.09(-0.31%)
Apr 15, 2003	28.50	28.50	27.87	28.41	3,306,952	-0.01(-0.02%)
Apr 14, 2003	27.97	28.51	27.66	28.41	4,578,580	+0.25(+0.88%)
Apr 11, 2003	28.50	28.56	27.90	28.16	3,570,393	-0.41(-1.43%)
Apr 10, 2003	28.96	28.96	28.28	28.57	4,036,035	-0.38(-1.32%)
Apr 09, 2003	28.79	29.50	28.58	28.95	3,191,364	+0.17(+0.58%)
Apr 08, 2003	28.81	29.04	28.72	28.79	3,795,461	-0.29(-1.01%)
Apr 07, 2003	29.66	29.66	28.93	29.08	5,924,134	-0.67(-2.25%)
Apr 04, 2003	30.57	30.60	29.40	29.75	4,463,148	-0.82(-2.67%)
Apr 03, 2003	30.52	30.72	30.30	30.57	3,656,693	+0.14(+0.46%)
Apr 02, 2003	30.43	30.61	29.69	30.43	4,608,338	+0.01(+0.02%)
Apr 01, 2003	30.30	30.76	30.26	30.42	4,395,957	+0.06(+0.21%)
Mar 31, 2003	30.49	30.64	30.01	30.36	4,336,596	-0.38(-1.23%)
Mar 28, 2003	30.20	30.81	30.03	30.74	5,179,075	+0.57(+1.88%)
Mar 27, 2003	29.47	30.31	29.31	30.17	4,648,591	+0.64(+2.16%)
Mar 26, 2003	29.56	30.04	29.21	29.53	3,880,038	+0.19(+0.63%)
Mar 25, 2003	29.51	29.65	28.74	29.34	4,397,366	-0.29(-0.97%)
Mar 24, 2003	28.99	29.89	28.99	29.63	4,818,058	+0.64(+2.20%)
Mar 21, 2003	29.91	30.05	27.81	28.99	13,094,837	-0.92(-3.07%)
Mar 20, 2003	31.05	31.12	29.78	29.91	5,770,799	-0.93(-3.00%)
Mar 19, 2003	30.65	31.27	30.42	30.84	5,278,061	+0.63(+2.07%)
Mar 18, 2003	30.07	30.65	30.01	30.21	5,550,117	+0.24(+0.79%)
Mar 17, 2003	29.24	30.16	29.06	29.98	7,542,370	+1.12(+3.89%)
Mar 14, 2003	28.30	29.36	28.20	28.85	6,432,535	+1.26(+4.58%)
Mar 13, 2003	27.04	27.62	26.73	27.59	5,806,353	+1.09(+4.12%)
Mar 12, 2003	26.38	26.88	25.95	26.50	8,041,843	+0.24(+0.90%)
Mar 11, 2003	27.14	27.25	26.22	26.26	6,345,765	-0.76(-2.81%)
Mar 10, 2003	27.82	27.84	26.94	27.02	6,416,402	-0.79(-2.85%)
Mar 07, 2003	28.46	28.46	27.45	27.81	7,864,388	-0.64(-2.27%)
Mar 06, 2003	28.79	28.86	28.15	28.46	8,248,273	-0.33(-1.13%)
Mar 05, 2003	28.23	29.31	27.17	28.78	7,747,390	-0.64(-2.17%)
Mar 04, 2003	29.24	29.66	28.67	29.42	3,970,880	+0.19(+0.66%)
Mar 03, 2003	29.62	29.77	29.18	29.23	3,325,904	+0.04(+0.13%)
Feb 28, 2003	29.08	29.46	28.92	29.19	4,138,624	-0.06(-0.20%)
Feb 27, 2003	29.36	29.53	28.80	29.25	3,804,546	-0.06(-0.20%)
Feb 26, 2003	29.24	29.41	28.78	29.31	7,998,302	+0.31(+1.08%)
Feb 25, 2003	28.48	29.20	28.48	28.99	8,689,795	+0.55(+1.93%)
Feb 24, 2003	28.73	28.89	28.31	28.44	5,549,334	-0.65(-2.24%)
Feb 21, 2003	28.92	29.21	28.64	29.10	8,208,177	-0.19(-0.63%)
Feb 20, 2003	30.17	30.30	29.18	29.28	5,831,883	-1.16(-3.82%)
Feb 19, 2003	29.94	30.46	29.64	30.44	3,391,529	+0.56(+1.88%)
Feb 18, 2003	30.26	30.46	29.10	29.88	8,486,811	-0.38(-1.27%)
Feb 14, 2003	30.59	30.86	29.88	30.26	4,383,897	-0.23(-0.75%)
Feb 13, 2003	30.57	30.64	29.91	30.49	3,987,012	+0.01(+0.02%)
Feb 12, 2003	31.19	31.27	29.86	30.49	6,027,192	-0.67(-2.15%)
Feb 11, 2003	32.20	32.20	31.01	31.16	4,239,646	-0.86(-2.67%)
Feb 10, 2003	32.08	32.19	31.67	32.01	2,211,056	+0.03(+0.08%)
Feb 07, 2003	32.18	32.24	31.83	31.99	2,063,360	-0.03(-0.10%)
Feb 06, 2003	32.34	32.59	31.82	32.02	2,375,668	-0.27(-0.83%)
Feb 05, 2003	33.19	33.19	32.24	32.29	3,518,394	-0.45(-1.37%)
Feb 04, 2003	32.02	33.00	31.60	32.73	4,180,286	+1.10(+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.