Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.07	21.25	20.91	20.98	174,600	-0.02(-0.10%)
Apr 29, 2003	21.00	21.23	20.89	21.00	85,000	+0.07(+0.35%)
Apr 28, 2003	20.73	21.16	20.70	20.93	134,100	+0.27(+1.32%)
Apr 25, 2003	20.71	20.77	20.50	20.65	48,100	+0.02(+0.10%)
Apr 24, 2003	20.59	20.73	20.53	20.63	66,100	+0.00(+0.00%)
Apr 23, 2003	20.67	20.71	20.47	20.63	129,100	-0.01(-0.06%)
Apr 22, 2003	20.32	20.72	20.23	20.65	126,100	+0.33(+1.61%)
Apr 21, 2003	20.39	20.49	20.26	20.32	86,000	+0.06(+0.30%)
Apr 17, 2003	20.19	20.43	20.09	20.26	117,000	+0.17(+0.83%)
Apr 16, 2003	20.21	20.33	19.99	20.09	88,100	-0.04(-0.20%)
Apr 15, 2003	20.27	20.37	20.13	20.13	85,900	-0.12(-0.59%)
Apr 14, 2003	19.97	20.34	19.97	20.25	86,700	+0.19(+0.96%)
Apr 11, 2003	20.17	20.33	19.98	20.06	102,100	+0.03(+0.13%)
Apr 10, 2003	20.27	20.33	19.90	20.03	107,000	-0.23(-1.15%)
Apr 09, 2003	20.33	20.60	20.16	20.27	113,600	-0.07(-0.33%)
Apr 08, 2003	20.40	20.40	20.10	20.33	121,100	-0.06(-0.29%)
Apr 07, 2003	20.59	20.98	20.39	20.39	106,600	-0.03(-0.13%)
Apr 04, 2003	20.34	20.63	20.34	20.42	60,700	+0.15(+0.72%)
Apr 03, 2003	20.73	20.73	20.21	20.27	79,000	-0.39(-1.87%)
Apr 02, 2003	20.32	20.77	20.32	20.66	99,600	+0.47(+2.34%)
Apr 01, 2003	20.30	20.50	20.05	20.19	96,600	-0.05(-0.26%)
Mar 31, 2003	19.67	20.58	19.45	20.24	136,900	+0.52(+2.64%)
Mar 28, 2003	19.64	19.74	19.45	19.72	50,600	+0.04(+0.20%)
Mar 27, 2003	19.53	19.88	19.37	19.68	53,000	+0.09(+0.44%)
Mar 26, 2003	19.60	19.77	19.49	19.59	85,700	-0.03(-0.17%)
Mar 25, 2003	19.67	19.69	19.48	19.63	76,200	-0.12(-0.61%)
Mar 24, 2003	20.05	20.05	19.56	19.75	63,400	-0.37(-1.82%)
Mar 21, 2003	19.84	20.20	19.71	20.11	88,100	+0.44(+2.24%)
Mar 20, 2003	19.67	19.86	19.61	19.67	83,300	-0.07(-0.37%)
Mar 19, 2003	19.65	19.85	19.44	19.75	93,500	+0.19(+0.99%)
Mar 18, 2003	19.56	19.56	19.20	19.55	126,600	+0.03(+0.14%)
Mar 17, 2003	19.10	19.90	19.10	19.53	199,400	+0.36(+1.88%)
Mar 14, 2003	19.17	19.24	19.03	19.17	126,600	+0.07(+0.38%)
Mar 13, 2003	19.07	19.21	18.98	19.09	109,200	+0.21(+1.13%)
Mar 12, 2003	18.92	19.09	18.76	18.88	97,200	-0.11(-0.56%)
Mar 11, 2003	18.95	19.27	18.95	18.99	46,200	+0.10(+0.53%)
Mar 10, 2003	19.15	19.17	18.88	18.89	56,900	-0.33(-1.70%)
Mar 07, 2003	18.96	19.27	18.82	19.21	77,400	+0.21(+1.09%)
Mar 06, 2003	19.18	19.23	18.85	19.01	77,600	-0.23(-1.18%)
Mar 05, 2003	19.20	19.43	19.10	19.23	68,800	-0.05(-0.28%)
Mar 04, 2003	19.75	19.75	19.20	19.29	87,800	-0.46(-2.33%)
Mar 03, 2003	19.97	19.99	19.71	19.75	54,000	-0.12(-0.60%)
Feb 28, 2003	20.07	20.26	19.70	19.87	64,700	-0.13(-0.67%)
Feb 27, 2003	19.87	20.33	19.81	20.00	96,400	+0.17(+0.84%)
Feb 26, 2003	19.97	20.05	19.79	19.83	40,500	-0.13(-0.63%)
Feb 25, 2003	19.70	20.05	19.69	19.96	68,700	+0.26(+1.32%)
Feb 24, 2003	20.17	20.17	19.70	19.70	98,700	-0.67(-3.27%)
Feb 21, 2003	20.29	20.57	20.25	20.37	116,400	+0.21(+1.06%)
Feb 20, 2003	20.33	20.40	20.05	20.15	79,200	-0.18(-0.89%)
Feb 19, 2003	20.23	20.51	20.20	20.33	124,500	+0.14(+0.69%)
Feb 18, 2003	20.17	20.40	20.10	20.19	159,700	+0.09(+0.46%)
Feb 14, 2003	19.88	20.29	19.80	20.10	119,000	+0.29(+1.45%)
Feb 13, 2003	20.20	20.23	19.78	19.81	156,200	-0.37(-1.85%)
Feb 12, 2003	20.34	20.60	20.15	20.19	135,500	-0.14(-0.69%)
Feb 11, 2003	20.55	20.97	20.07	20.33	237,000	-0.09(-0.42%)
Feb 10, 2003	19.87	20.91	19.73	20.41	591,700	+1.38(+7.25%)
Feb 07, 2003	19.12	19.30	19.01	19.03	100,000	-0.20(-1.04%)
Feb 06, 2003	19.23	19.32	19.08	19.23	86,700	+0.01(+0.07%)
Feb 05, 2003	19.10	19.35	19.01	19.22	173,600	+0.09(+0.45%)
Feb 04, 2003	19.01	19.34	19.01	19.13	99,800	+0.13(+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.