Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.06	19.98	18.03	19.51	2,453,500	+1.51(+8.39%)
Apr 29, 2003	18.80	18.83	16.55	18.00	9,700,800	-2.75(-13.25%)
Apr 28, 2003	20.65	20.91	20.24	20.75	842,900	+0.15(+0.73%)
Apr 25, 2003	20.20	20.73	19.89	20.60	832,900	+0.53(+2.64%)
Apr 24, 2003	19.80	20.28	19.68	20.07	1,090,700	-0.05(-0.25%)
Apr 23, 2003	21.00	21.01	19.73	20.12	2,100,600	-1.02(-4.82%)
Apr 22, 2003	20.50	21.29	20.16	21.14	866,700	-0.16(-0.75%)
Apr 21, 2003	21.79	21.79	21.19	21.30	506,000	-0.32(-1.48%)
Apr 17, 2003	20.25	21.78	20.18	21.62	801,400	+1.43(+7.08%)
Apr 16, 2003	21.18	21.31	19.99	20.19	1,477,300	-1.11(-5.21%)
Apr 15, 2003	22.82	22.86	20.33	21.30	3,000,600	-2.55(-10.69%)
Apr 14, 2003	23.78	24.15	23.70	23.85	564,000	+0.15(+0.63%)
Apr 11, 2003	23.46	23.88	23.36	23.70	374,800	+0.31(+1.33%)
Apr 10, 2003	23.47	23.70	23.14	23.39	523,900	-0.61(-2.54%)
Apr 09, 2003	24.17	24.44	23.89	24.00	274,700	-0.18(-0.74%)
Apr 08, 2003	24.22	24.35	23.83	24.18	338,800	-0.13(-0.53%)
Apr 07, 2003	24.38	24.91	24.21	24.31	484,300	+0.16(+0.66%)
Apr 04, 2003	24.93	24.99	24.09	24.15	369,400	-0.73(-2.93%)
Apr 03, 2003	25.09	25.34	24.73	24.88	366,100	-0.31(-1.23%)
Apr 02, 2003	25.19	25.72	25.07	25.19	538,300	+0.07(+0.28%)
Apr 01, 2003	25.10	25.52	24.50	25.12	936,800	+0.01(+0.04%)
Mar 31, 2003	25.58	25.70	25.03	25.11	755,324	-0.46(-1.80%)
Mar 28, 2003	24.05	25.57	24.04	25.57	860,385	+1.53(+6.36%)
Mar 27, 2003	24.12	24.26	23.69	24.04	472,190	-0.12(-0.50%)
Mar 26, 2003	23.65	24.18	23.41	24.16	717,945	+0.56(+2.37%)
Mar 25, 2003	22.63	23.76	22.53	23.60	724,182	+0.91(+4.01%)
Mar 24, 2003	23.16	23.16	22.47	22.69	668,455	-0.51(-2.20%)
Mar 21, 2003	22.79	23.22	22.74	23.20	776,396	+0.52(+2.29%)
Mar 20, 2003	22.49	22.75	21.83	22.68	1,417,070	+0.25(+1.11%)
Mar 19, 2003	22.48	22.50	21.87	22.43	632,417	+0.02(+0.09%)
Mar 18, 2003	21.35	22.48	21.30	22.41	901,719	+1.17(+5.51%)
Mar 17, 2003	20.65	21.47	20.55	21.24	532,777	+0.59(+2.86%)
Mar 14, 2003	21.59	21.60	20.50	20.65	498,597	-0.88(-4.09%)
Mar 13, 2003	20.50	21.60	20.50	21.53	480,300	+1.03(+5.02%)
Mar 12, 2003	21.05	21.05	20.36	20.50	496,179	-0.53(-2.52%)
Mar 11, 2003	21.61	21.66	20.85	21.03	720,700	-0.57(-2.64%)
Mar 10, 2003	22.06	22.06	21.34	21.60	729,200	-0.42(-1.91%)
Mar 07, 2003	21.26	22.19	20.93	22.02	910,800	+0.73(+3.43%)
Mar 06, 2003	21.32	21.55	21.09	21.29	480,700	-0.04(-0.19%)
Mar 05, 2003	20.68	21.55	20.65	21.33	659,400	+0.73(+3.54%)
Mar 04, 2003	21.42	21.57	20.57	20.60	708,300	-0.79(-3.69%)
Mar 03, 2003	21.21	21.63	21.11	21.39	540,800	+0.18(+0.85%)
Feb 28, 2003	21.45	21.59	21.14	21.21	598,500	-0.21(-0.98%)
Feb 27, 2003	21.05	21.48	21.00	21.42	666,400	+0.39(+1.85%)
Feb 26, 2003	20.51	21.16	20.41	21.03	805,300	+0.45(+2.19%)
Feb 25, 2003	20.71	20.85	20.50	20.58	993,500	-0.14(-0.68%)
Feb 24, 2003	20.98	21.02	20.65	20.72	1,041,700	-0.33(-1.57%)
Feb 21, 2003	20.50	21.12	20.02	21.05	1,750,500	+0.47(+2.28%)
Feb 20, 2003	21.15	21.85	20.58	20.58	1,518,100	-1.21(-5.55%)
Feb 19, 2003	22.60	23.88	21.20	21.79	5,846,800	+1.74(+8.68%)
Feb 18, 2003	20.46	21.40	19.60	20.05	1,525,500	-0.39(-1.91%)
Feb 14, 2003	20.82	21.06	19.86	20.44	2,517,900	-1.50(-6.84%)
Feb 13, 2003	22.18	22.43	21.46	21.94	626,700	-0.25(-1.13%)
Feb 12, 2003	22.79	22.94	22.00	22.19	543,600	-0.66(-2.88%)
Feb 11, 2003	22.58	23.17	22.57	22.85	561,700	+0.08(+0.35%)
Feb 10, 2003	22.88	23.37	22.56	22.77	572,900	-0.18(-0.79%)
Feb 07, 2003	22.67	23.70	22.67	22.95	848,000	+0.30(+1.32%)
Feb 06, 2003	23.81	24.07	22.30	22.65	1,006,600	-1.23(-5.15%)
Feb 05, 2003	24.01	24.61	23.72	23.88	374,800	-0.17(-0.71%)
Feb 04, 2003	24.44	24.53	23.82	24.05	532,500	-0.50(-2.03%)

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.