Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.07	21.33	20.87	21.06	845,700	-0.25(-1.16%)
Apr 29, 2003	21.32	21.45	21.03	21.31	928,100	+0.03(+0.15%)
Apr 28, 2003	20.87	21.33	20.76	21.27	942,700	+0.50(+2.41%)
Apr 25, 2003	21.37	21.43	20.69	20.77	1,732,700	-0.50(-2.35%)
Apr 24, 2003	20.84	21.33	20.80	21.27	1,785,000	+0.44(+2.11%)
Apr 23, 2003	21.20	21.20	20.71	20.83	2,785,700	-0.50(-2.34%)
Apr 22, 2003	21.32	21.93	20.29	21.33	6,514,700	-1.37(-6.05%)
Apr 21, 2003	23.03	23.03	22.57	22.71	576,200	-0.32(-1.39%)
Apr 17, 2003	22.54	23.30	22.48	23.03	537,400	+0.35(+1.56%)
Apr 16, 2003	23.31	23.55	22.39	22.67	465,400	-0.59(-2.55%)
Apr 15, 2003	22.53	23.28	22.53	23.27	430,700	+0.61(+2.68%)
Apr 14, 2003	22.24	22.69	21.99	22.66	307,000	+0.41(+1.86%)
Apr 11, 2003	22.23	22.89	22.14	22.25	317,300	+0.11(+0.48%)
Apr 10, 2003	22.10	22.27	21.80	22.14	468,700	-0.02(-0.09%)
Apr 09, 2003	22.41	22.83	22.15	22.16	401,600	-0.25(-1.10%)
Apr 08, 2003	22.51	22.83	22.35	22.41	626,400	-0.09(-0.41%)
Apr 07, 2003	22.40	22.80	22.37	22.50	466,300	+0.57(+2.62%)
Apr 04, 2003	22.18	22.19	21.76	21.93	299,200	-0.29(-1.33%)
Apr 03, 2003	22.67	22.69	22.06	22.22	429,300	-0.23(-1.04%)
Apr 02, 2003	21.50	22.69	21.47	22.45	969,900	+1.53(+7.29%)
Apr 01, 2003	21.42	21.58	20.82	20.93	909,200	-0.59(-2.73%)
Mar 31, 2003	21.65	21.77	20.94	21.51	639,269	-0.31(-1.44%)
Mar 28, 2003	21.74	21.97	21.50	21.83	512,621	-0.03(-0.15%)
Mar 27, 2003	21.99	22.31	21.50	21.86	482,918	-0.15(-0.67%)
Mar 26, 2003	22.06	22.59	21.88	22.01	812,132	+0.01(+0.03%)
Mar 25, 2003	22.18	22.23	21.16	22.00	963,974	-0.29(-1.32%)
Mar 24, 2003	22.69	22.72	22.16	22.29	695,269	-0.83(-3.58%)
Mar 21, 2003	22.23	23.12	21.93	23.12	547,626	+1.05(+4.77%)
Mar 20, 2003	21.89	22.29	21.53	22.07	476,494	-0.01(-0.06%)
Mar 19, 2003	21.90	22.27	21.83	22.08	476,532	+0.05(+0.24%)
Mar 18, 2003	21.88	22.16	21.57	22.03	492,948	+0.15(+0.70%)
Mar 17, 2003	20.51	21.89	20.20	21.87	980,629	+1.29(+6.25%)
Mar 14, 2003	20.55	20.73	20.12	20.59	541,092	+0.08(+0.39%)
Mar 13, 2003	19.14	20.53	19.14	20.51	1,132,200	+1.53(+8.08%)
Mar 12, 2003	18.90	19.01	18.81	18.97	51,180,000	+0.11(+0.56%)
Mar 11, 2003	18.91	19.29	18.85	18.87	383,000	-0.04(-0.21%)
Mar 10, 2003	19.29	19.29	18.88	18.91	405,800	-0.35(-1.83%)
Mar 07, 2003	18.73	19.35	18.66	19.26	458,700	+0.41(+2.19%)
Mar 06, 2003	19.13	19.19	18.79	18.85	427,900	-0.34(-1.77%)
Mar 05, 2003	19.28	19.41	18.97	19.19	367,500	-0.09(-0.45%)
Mar 04, 2003	19.54	19.61	19.17	19.27	398,700	-0.29(-1.47%)
Mar 03, 2003	19.90	20.17	19.55	19.56	798,600	-0.17(-0.85%)
Feb 28, 2003	19.79	19.97	19.67	19.73	625,800	+0.09(+0.48%)
Feb 27, 2003	18.88	19.75	18.80	19.63	1,097,800	+0.88(+4.69%)
Feb 26, 2003	18.74	18.86	18.54	18.75	499,900	-0.08(-0.42%)
Feb 25, 2003	18.57	18.84	18.18	18.83	348,300	+0.22(+1.18%)
Feb 24, 2003	19.05	19.05	18.59	18.61	229,600	-0.39(-2.07%)
Feb 21, 2003	18.83	19.11	18.60	19.01	375,600	+0.17(+0.92%)
Feb 20, 2003	18.77	18.92	18.60	18.83	411,800	+0.03(+0.18%)
Feb 19, 2003	19.10	19.12	18.53	18.80	648,800	-0.27(-1.40%)
Feb 18, 2003	19.39	19.50	18.90	19.07	704,900	-0.37(-1.89%)
Feb 14, 2003	18.57	19.71	18.53	19.43	1,186,600	+0.88(+4.74%)
Feb 13, 2003	19.17	19.23	18.26	18.55	835,500	-0.61(-3.20%)
Feb 12, 2003	19.33	19.43	19.07	19.17	528,300	-0.23(-1.17%)
Feb 11, 2003	19.41	19.76	19.35	19.39	663,800	+0.06(+0.31%)
Feb 10, 2003	19.33	19.45	19.05	19.33	818,300	-0.07(-0.34%)
Feb 07, 2003	20.11	20.20	19.17	19.40	972,700	-0.60(-3.00%)
Feb 06, 2003	20.25	20.46	19.83	20.00	992,000	-0.28(-1.38%)
Feb 05, 2003	20.80	21.33	20.27	20.28	2,317,400	-0.79(-3.73%)
Feb 04, 2003	21.27	21.37	21.07	21.07	1,262,700	-0.33(-1.56%)

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.