Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	44.10	44.85	44.00	44.40	1,033,300	+0.15(+0.34%)
Apr 29, 2003	43.93	44.50	43.06	44.25	1,384,800	+0.32(+0.73%)
Apr 28, 2003	44.00	44.25	43.36	43.93	1,640,800	-0.07(-0.16%)
Apr 25, 2003	44.50	44.59	43.92	44.00	1,036,900	-0.50(-1.12%)
Apr 24, 2003	44.50	44.58	44.03	44.50	1,114,700	-0.23(-0.51%)
Apr 23, 2003	43.45	45.03	43.41	44.73	3,216,800	+1.93(+4.51%)
Apr 22, 2003	39.76	43.00	39.76	42.80	2,945,500	+2.63(+6.55%)
Apr 21, 2003	39.39	40.18	39.29	40.17	1,326,500	+0.98(+2.50%)
Apr 17, 2003	38.20	39.19	38.20	39.19	1,003,300	+0.91(+2.38%)
Apr 16, 2003	38.60	39.40	38.16	38.28	1,409,300	+0.05(+0.13%)
Apr 15, 2003	37.00	38.93	37.00	38.23	1,667,300	+1.42(+3.86%)
Apr 14, 2003	36.00	36.86	35.87	36.81	1,609,800	+0.57(+1.57%)
Apr 11, 2003	36.48	36.50	36.10	36.24	1,181,500	-0.24(-0.66%)
Apr 10, 2003	37.60	37.60	36.00	36.48	1,722,600	-0.85(-2.28%)
Apr 09, 2003	37.70	38.27	37.33	37.33	1,319,400	-0.51(-1.35%)
Apr 08, 2003	38.01	38.22	37.23	37.84	1,617,100	-0.45(-1.18%)
Apr 07, 2003	39.00	39.36	38.23	38.29	1,502,900	-0.79(-2.02%)
Apr 04, 2003	38.94	39.17	38.31	39.08	1,751,400	+0.24(+0.62%)
Apr 03, 2003	39.64	39.64	38.80	38.84	1,992,500	-0.87(-2.19%)
Apr 02, 2003	40.32	40.49	39.25	39.71	1,755,800	-0.61(-1.51%)
Apr 01, 2003	39.91	40.47	39.90	40.32	1,165,500	+0.15(+0.37%)
Mar 31, 2003	41.00	41.00	40.03	40.17	1,265,000	-1.40(-3.37%)
Mar 28, 2003	40.98	42.35	40.88	41.57	1,120,400	+0.60(+1.46%)
Mar 27, 2003	40.56	41.20	40.33	40.97	1,461,700	+0.56(+1.39%)
Mar 26, 2003	39.67	40.65	39.56	40.41	1,699,200	+0.76(+1.92%)
Mar 25, 2003	40.65	40.65	39.25	39.65	1,602,800	-0.75(-1.86%)
Mar 24, 2003	40.25	40.95	40.11	40.40	1,700,900	+0.35(+0.87%)
Mar 21, 2003	40.47	40.47	38.75	40.05	2,653,900	-0.41(-1.01%)
Mar 20, 2003	42.05	42.45	39.85	40.46	3,433,200	-2.15(-5.05%)
Mar 19, 2003	42.10	43.28	41.80	42.61	1,777,000	+1.03(+2.48%)
Mar 18, 2003	41.99	42.24	41.41	41.58	1,472,600	+0.10(+0.24%)
Mar 17, 2003	40.00	41.75	39.85	41.48	2,822,500	+2.06(+5.23%)
Mar 14, 2003	38.51	39.95	38.46	39.42	2,435,500	+1.42(+3.74%)
Mar 13, 2003	37.85	38.08	37.09	38.00	1,471,000	+0.89(+2.40%)
Mar 12, 2003	35.75	37.25	35.75	37.11	1,871,700	+1.24(+3.46%)
Mar 11, 2003	36.05	36.71	35.80	35.87	1,691,100	+0.00(+0.00%)
Mar 10, 2003	36.50	37.15	35.79	35.87	1,485,800	-0.75(-2.05%)
Mar 07, 2003	35.80	37.00	35.60	36.62	1,661,400	+0.67(+1.86%)
Mar 06, 2003	36.03	36.03	35.22	35.95	1,590,400	-0.08(-0.22%)
Mar 05, 2003	36.10	36.20	34.22	36.03	1,741,700	-0.07(-0.19%)
Mar 04, 2003	35.60	36.36	35.51	36.10	1,462,900	+0.50(+1.40%)
Mar 03, 2003	36.18	36.50	35.50	35.60	840,100	-0.52(-1.44%)
Feb 28, 2003	36.35	36.70	35.79	36.12	1,019,600	-0.28(-0.77%)
Feb 27, 2003	36.68	36.68	36.04	36.40	839,800	+0.10(+0.28%)
Feb 26, 2003	36.70	37.11	36.05	36.30	916,700	-0.39(-1.06%)
Feb 25, 2003	36.60	37.15	36.20	36.69	1,325,200	+0.33(+0.91%)
Feb 24, 2003	36.41	36.87	36.26	36.36	1,365,300	-1.02(-2.73%)
Feb 21, 2003	37.10	37.46	36.59	37.38	1,496,700	+0.20(+0.54%)
Feb 20, 2003	38.25	39.18	37.18	37.18	2,069,900	-1.07(-2.80%)
Feb 19, 2003	37.25	38.50	36.80	38.25	2,588,600	+0.90(+2.41%)
Feb 18, 2003	37.50	38.00	35.00	37.35	8,263,900	-1.85(-4.72%)
Feb 14, 2003	39.00	39.49	38.64	39.20	1,414,900	+0.24(+0.62%)
Feb 13, 2003	40.61	40.63	38.50	38.96	2,150,500	-1.65(-4.06%)
Feb 12, 2003	41.22	41.35	39.75	40.61	1,630,700	-0.50(-1.22%)
Feb 11, 2003	42.15	42.15	41.07	41.11	777,700	-0.61(-1.46%)
Feb 10, 2003	41.41	42.09	41.35	41.72	871,700	+0.21(+0.51%)
Feb 07, 2003	41.86	42.28	41.25	41.51	939,600	-0.25(-0.60%)
Feb 06, 2003	42.40	42.85	41.51	41.76	1,028,700	-0.85(-1.99%)
Feb 05, 2003	43.20	43.30	42.22	42.61	1,261,200	-0.39(-0.91%)
Feb 04, 2003	43.25	43.50	42.74	43.00	1,267,900	-0.27(-0.62%)

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.