Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.75	24.95	23.53	24.04	4,459,300	-2.33(-8.84%)
Apr 29, 2003	26.12	26.48	26.06	26.37	393,800	+0.33(+1.27%)
Apr 28, 2003	25.60	26.36	25.59	26.04	303,600	+0.42(+1.64%)
Apr 25, 2003	25.83	25.98	25.49	25.62	452,300	-0.49(-1.88%)
Apr 24, 2003	26.53	26.59	25.92	26.11	553,500	-0.52(-1.95%)
Apr 23, 2003	26.10	26.76	25.65	26.63	691,500	+0.63(+2.42%)
Apr 22, 2003	24.95	26.29	24.90	26.00	554,800	+0.98(+3.92%)
Apr 21, 2003	24.75	25.15	24.66	25.02	295,800	+0.18(+0.72%)
Apr 17, 2003	24.61	24.92	24.50	24.84	427,700	+0.22(+0.89%)
Apr 16, 2003	24.55	24.72	24.40	24.62	517,400	+0.52(+2.16%)
Apr 15, 2003	24.06	24.25	23.72	24.10	483,200	-0.08(-0.33%)
Apr 14, 2003	23.75	24.23	23.71	24.18	411,200	+0.42(+1.77%)
Apr 11, 2003	23.88	23.95	23.64	23.76	469,600	-0.12(-0.50%)
Apr 10, 2003	23.52	23.94	23.35	23.88	554,600	+0.39(+1.66%)
Apr 09, 2003	24.34	24.40	23.25	23.49	824,400	-0.86(-3.53%)
Apr 08, 2003	24.70	24.78	24.19	24.35	357,500	-0.41(-1.66%)
Apr 07, 2003	24.85	25.30	24.47	24.76	625,500	+0.37(+1.52%)
Apr 04, 2003	24.50	24.85	24.23	24.39	354,400	-0.06(-0.25%)
Apr 03, 2003	24.49	24.85	23.89	24.45	609,700	+0.05(+0.20%)
Apr 02, 2003	24.00	24.66	23.80	24.40	584,300	+0.89(+3.79%)
Apr 01, 2003	24.13	24.13	23.48	23.51	518,900	-0.43(-1.80%)
Mar 31, 2003	24.00	24.15	23.49	23.94	514,794	-0.11(-0.46%)
Mar 28, 2003	24.30	24.40	24.00	24.05	411,189	-0.20(-0.82%)
Mar 27, 2003	24.00	24.40	23.85	24.25	392,812	+0.13(+0.54%)
Mar 26, 2003	23.83	24.48	23.63	24.12	410,007	+0.27(+1.13%)
Mar 25, 2003	24.18	24.18	23.68	23.85	958,781	-0.27(-1.12%)
Mar 24, 2003	25.11	25.17	23.99	24.12	822,248	-1.26(-4.96%)
Mar 21, 2003	24.92	25.40	24.20	25.38	60,770,000	+0.88(+3.59%)
Mar 20, 2003	24.13	24.75	23.86	24.50	541,533	+0.23(+0.95%)
Mar 19, 2003	24.05	24.30	23.54	24.27	1,483,460	+0.02(+0.09%)
Mar 18, 2003	22.80	24.98	22.80	24.25	2,673,151	+1.27(+5.52%)
Mar 17, 2003	21.93	23.17	21.78	22.98	1,263,122	+0.98(+4.45%)
Mar 14, 2003	22.38	22.50	21.88	22.00	887,965	-0.43(-1.92%)
Mar 13, 2003	21.25	22.48	21.23	22.43	1,236,300	+1.28(+6.05%)
Mar 12, 2003	20.90	21.15	20.56	21.15	451,481	+0.06(+0.28%)
Mar 11, 2003	21.26	21.32	20.87	21.09	580,200	-0.41(-1.91%)
Mar 10, 2003	22.02	22.02	21.25	21.50	673,600	-0.57(-2.59%)
Mar 07, 2003	21.86	22.17	21.47	22.07	493,500	+0.01(+0.05%)
Mar 06, 2003	22.10	22.15	21.65	22.06	373,100	+0.20(+0.91%)
Mar 05, 2003	21.80	22.09	21.74	21.86	377,600	+0.11(+0.51%)
Mar 04, 2003	22.42	22.50	21.64	21.75	873,700	-0.71(-3.16%)
Mar 03, 2003	22.80	23.21	22.45	22.46	1,093,900	-0.16(-0.71%)
Feb 28, 2003	22.30	22.78	22.12	22.62	555,200	+0.54(+2.45%)
Feb 27, 2003	21.90	22.15	21.63	22.08	470,100	+0.22(+1.01%)
Feb 26, 2003	21.96	22.07	21.60	21.86	847,900	-0.10(-0.46%)
Feb 25, 2003	21.46	21.98	20.95	21.96	496,200	+0.30(+1.39%)
Feb 24, 2003	22.32	22.32	21.61	21.66	425,800	-0.66(-2.96%)
Feb 21, 2003	22.09	22.33	21.68	22.32	483,200	+0.24(+1.09%)
Feb 20, 2003	22.00	22.21	21.81	22.08	1,159,000	+0.20(+0.91%)
Feb 19, 2003	21.86	22.00	21.66	21.88	827,400	-0.07(-0.32%)
Feb 18, 2003	21.75	22.00	21.46	21.95	795,900	+0.44(+2.05%)
Feb 14, 2003	20.70	21.60	20.55	21.51	1,676,800	+0.74(+3.56%)
Feb 13, 2003	20.54	21.00	20.50	20.77	1,725,300	+0.22(+1.07%)
Feb 12, 2003	20.76	20.95	20.51	20.55	1,166,300	-0.23(-1.10%)
Feb 11, 2003	20.40	21.15	20.31	20.78	1,177,000	+0.45(+2.21%)
Feb 10, 2003	19.80	20.60	19.58	20.33	3,168,600	+0.83(+4.26%)
Feb 07, 2003	20.27	20.77	19.07	19.50	9,891,300	-4.74(-19.55%)
Feb 06, 2003	24.99	24.99	24.10	24.24	676,300	-0.74(-2.96%)
Feb 05, 2003	25.22	25.63	24.92	24.98	361,200	-0.17(-0.68%)
Feb 04, 2003	25.05	25.39	24.74	25.15	402,000	-0.13(-0.51%)

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.