Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	27.75	28.06	27.38	27.90	1,152,100	-0.10(-0.36%)
Apr 29, 2003	28.20	28.32	27.09	28.00	1,413,100	-0.80(-2.78%)
Apr 28, 2003	28.25	28.93	28.25	28.80	579,900	+0.55(+1.95%)
Apr 25, 2003	28.15	28.28	27.65	28.25	854,100	+0.14(+0.50%)
Apr 24, 2003	28.95	28.95	28.03	28.11	798,900	-0.88(-3.04%)
Apr 23, 2003	28.90	29.20	28.34	28.99	979,800	+0.06(+0.21%)
Apr 22, 2003	27.49	29.05	27.18	28.93	998,700	+1.43(+5.20%)
Apr 21, 2003	27.50	27.60	27.04	27.50	340,400	+0.00(+0.00%)
Apr 17, 2003	26.83	27.50	26.80	27.50	633,600	+0.67(+2.50%)
Apr 16, 2003	27.62	27.70	26.70	26.83	611,700	-0.72(-2.61%)
Apr 15, 2003	26.62	27.55	26.23	27.55	975,100	+0.73(+2.72%)
Apr 14, 2003	25.88	26.83	25.15	26.82	800,400	+0.75(+2.88%)
Apr 11, 2003	26.60	27.01	25.95	26.07	775,800	-0.26(-0.99%)
Apr 10, 2003	26.43	26.44	25.87	26.33	635,000	-0.09(-0.34%)
Apr 09, 2003	26.54	26.83	26.19	26.42	700,700	-0.05(-0.19%)
Apr 08, 2003	26.57	26.85	26.13	26.47	593,200	-0.14(-0.53%)
Apr 07, 2003	27.09	27.89	26.55	26.61	1,333,700	+0.38(+1.45%)
Apr 04, 2003	26.53	26.70	25.99	26.23	582,400	+0.18(+0.69%)
Apr 03, 2003	26.60	26.61	25.85	26.05	922,500	-0.38(-1.44%)
Apr 02, 2003	25.60	26.60	25.60	26.43	1,083,200	+1.43(+5.72%)
Apr 01, 2003	24.62	25.00	24.33	25.00	929,500	+0.39(+1.58%)
Mar 31, 2003	24.25	24.84	23.87	24.61	673,600	-0.21(-0.85%)
Mar 28, 2003	24.95	25.11	24.67	24.82	910,800	-0.35(-1.39%)
Mar 27, 2003	25.00	25.30	24.53	25.17	1,049,000	-0.23(-0.91%)
Mar 26, 2003	25.90	25.90	24.96	25.40	887,600	-0.67(-2.57%)
Mar 25, 2003	25.83	26.37	25.30	26.07	861,600	+0.14(+0.54%)
Mar 24, 2003	26.60	26.60	25.58	25.93	1,194,200	-1.58(-5.74%)
Mar 21, 2003	25.89	27.59	25.68	27.51	1,871,500	+2.05(+8.05%)
Mar 20, 2003	25.15	25.58	24.54	25.46	802,300	-0.04(-0.16%)
Mar 19, 2003	25.27	25.91	24.75	25.50	941,500	+0.24(+0.95%)
Mar 18, 2003	25.75	25.86	25.03	25.26	888,000	-0.24(-0.94%)
Mar 17, 2003	23.32	25.50	22.91	25.50	1,828,100	+2.15(+9.21%)
Mar 14, 2003	23.20	23.46	22.86	23.35	1,023,100	+0.19(+0.82%)
Mar 13, 2003	22.60	23.16	22.00	23.16	1,710,700	+1.85(+8.68%)
Mar 12, 2003	20.70	21.34	20.52	21.31	1,122,400	+0.43(+2.06%)
Mar 11, 2003	21.97	22.03	20.85	20.88	1,136,100	-1.12(-5.09%)
Mar 10, 2003	22.45	22.65	22.00	22.00	644,700	-0.66(-2.91%)
Mar 07, 2003	22.65	23.19	22.47	22.66	1,051,300	-0.31(-1.35%)
Mar 06, 2003	22.87	23.09	22.66	22.97	637,400	+0.09(+0.39%)
Mar 05, 2003	22.98	23.30	22.67	22.88	729,000	-0.10(-0.44%)
Mar 04, 2003	24.00	24.00	22.90	22.98	1,004,900	-0.98(-4.09%)
Mar 03, 2003	23.95	24.23	23.71	23.96	853,100	+0.33(+1.40%)
Feb 28, 2003	24.08	24.44	23.60	23.63	871,200	-0.45(-1.87%)
Feb 27, 2003	23.88	24.45	23.75	24.08	773,200	+0.45(+1.90%)
Feb 26, 2003	24.51	24.58	23.60	23.63	1,395,500	-0.88(-3.59%)
Feb 25, 2003	24.08	24.54	23.96	24.51	704,100	+0.34(+1.41%)
Feb 24, 2003	24.67	24.79	24.07	24.17	608,400	-0.63(-2.54%)
Feb 21, 2003	24.63	25.05	24.30	24.80	555,500	+0.30(+1.22%)
Feb 20, 2003	24.05	24.58	24.03	24.50	986,500	+0.45(+1.87%)
Feb 19, 2003	24.00	24.23	23.70	24.05	852,500	+0.05(+0.21%)
Feb 18, 2003	23.80	24.30	23.58	24.00	593,800	+0.37(+1.57%)
Feb 14, 2003	21.95	23.65	21.95	23.63	1,216,300	+1.69(+7.70%)
Feb 13, 2003	23.05	23.05	21.70	21.94	1,683,900	-1.11(-4.82%)
Feb 12, 2003	23.63	23.77	23.05	23.05	694,700	-0.71(-2.99%)
Feb 11, 2003	24.75	24.87	23.57	23.76	941,800	-0.99(-4.00%)
Feb 10, 2003	24.55	24.78	24.05	24.75	438,100	+0.21(+0.86%)
Feb 07, 2003	25.06	25.26	24.14	24.54	882,600	-0.40(-1.60%)
Feb 06, 2003	25.00	25.29	24.65	24.94	657,600	-0.31(-1.23%)
Feb 05, 2003	25.50	25.79	24.97	25.25	660,800	-0.02(-0.08%)
Feb 04, 2003	25.12	25.30	24.49	25.27	1,607,400	+0.47(+1.90%)

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.