Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	32.82	32.83	32.02	32.15	214,400	-0.61(-1.86%)
Apr 29, 2003	32.55	33.15	32.50	32.76	158,600	+0.15(+0.46%)
Apr 28, 2003	32.78	32.95	32.39	32.61	191,300	-0.32(-0.97%)
Apr 25, 2003	33.20	33.20	32.82	32.93	153,600	-0.15(-0.45%)
Apr 24, 2003	33.35	33.35	33.00	33.08	357,000	-0.26(-0.78%)
Apr 23, 2003	33.31	33.45	33.09	33.34	129,100	+0.03(+0.09%)
Apr 22, 2003	33.00	33.38	32.88	33.31	150,000	+0.31(+0.94%)
Apr 21, 2003	32.80	33.00	32.44	33.00	185,300	+0.20(+0.61%)
Apr 17, 2003	32.25	32.80	31.98	32.80	204,400	+0.55(+1.71%)
Apr 16, 2003	32.05	32.25	31.76	32.25	250,700	+0.30(+0.94%)
Apr 15, 2003	31.83	32.00	31.58	31.95	210,400	+0.12(+0.38%)
Apr 14, 2003	31.58	31.83	31.55	31.83	111,400	+0.35(+1.11%)
Apr 11, 2003	32.03	32.24	31.48	31.48	107,000	-0.54(-1.69%)
Apr 10, 2003	32.00	32.20	31.45	32.02	208,600	+0.12(+0.38%)
Apr 09, 2003	31.88	31.99	31.55	31.90	319,000	+0.03(+0.09%)
Apr 08, 2003	32.02	32.13	31.75	31.87	285,000	-0.21(-0.65%)
Apr 07, 2003	31.85	32.28	31.81	32.08	163,800	+0.16(+0.50%)
Apr 04, 2003	31.60	32.04	31.51	31.92	342,400	+0.23(+0.73%)
Apr 03, 2003	31.51	31.85	31.15	31.69	226,300	+0.18(+0.57%)
Apr 02, 2003	31.35	31.59	31.30	31.51	281,900	+0.41(+1.32%)
Apr 01, 2003	31.00	31.40	30.60	31.10	266,400	+0.80(+2.64%)
Mar 31, 2003	30.90	31.10	30.30	30.30	258,300	-0.70(-2.26%)
Mar 28, 2003	31.10	31.49	30.95	31.00	338,500	-0.14(-0.45%)
Mar 27, 2003	31.20	31.34	31.01	31.14	156,700	-0.26(-0.83%)
Mar 26, 2003	31.10	31.40	30.86	31.40	151,200	+0.40(+1.29%)
Mar 25, 2003	30.65	31.05	30.60	31.00	316,700	+0.25(+0.81%)
Mar 24, 2003	31.52	31.52	30.65	30.75	333,200	-0.76(-2.41%)
Mar 21, 2003	30.63	31.56	30.63	31.51	355,200	+0.88(+2.87%)
Mar 20, 2003	30.15	30.64	29.91	30.63	194,900	+0.33(+1.09%)
Mar 19, 2003	30.14	30.39	29.95	30.30	313,700	+0.25(+0.83%)
Mar 18, 2003	30.33	30.33	29.69	30.05	290,900	-0.53(-1.73%)
Mar 17, 2003	29.15	30.60	29.00	30.58	930,200	+1.60(+5.52%)
Mar 14, 2003	31.85	31.85	28.25	28.98	1,800,300	-2.92(-9.15%)
Mar 13, 2003	32.24	32.75	31.90	31.90	419,000	-0.24(-0.75%)
Mar 12, 2003	32.25	32.33	31.90	32.14	229,200	-0.61(-1.86%)
Mar 11, 2003	32.96	33.00	32.75	32.75	306,200	-0.11(-0.33%)
Mar 10, 2003	33.15	33.19	32.85	32.86	209,400	-0.28(-0.84%)
Mar 07, 2003	33.21	33.29	32.95	33.14	101,300	-0.06(-0.18%)
Mar 06, 2003	33.28	33.28	33.12	33.20	239,700	-0.08(-0.24%)
Mar 05, 2003	33.00	33.28	32.97	33.28	164,400	+0.08(+0.24%)
Mar 04, 2003	33.25	33.30	33.15	33.20	331,600	+0.00(+0.00%)
Mar 03, 2003	33.10	33.25	33.05	33.20	205,200	+0.20(+0.61%)
Feb 28, 2003	32.99	33.26	32.95	33.00	157,300	+0.02(+0.06%)
Feb 27, 2003	32.64	32.98	32.60	32.98	183,200	+0.31(+0.95%)
Feb 26, 2003	32.78	32.78	32.55	32.67	219,100	-0.11(-0.34%)
Feb 25, 2003	32.57	32.79	32.27	32.78	134,800	+0.22(+0.68%)
Feb 24, 2003	32.58	32.67	32.27	32.56	121,100	-0.14(-0.43%)
Feb 21, 2003	32.05	32.95	32.05	32.70	181,600	+0.48(+1.49%)
Feb 20, 2003	31.75	32.40	31.67	32.22	171,200	+0.59(+1.87%)
Feb 19, 2003	31.40	31.69	31.20	31.63	177,000	+0.19(+0.60%)
Feb 18, 2003	31.05	31.61	31.05	31.44	179,000	+0.31(+1.00%)
Feb 14, 2003	31.20	31.50	31.01	31.13	170,500	-0.11(-0.35%)
Feb 13, 2003	31.05	31.24	30.75	31.24	254,100	+0.19(+0.61%)
Feb 12, 2003	31.06	31.25	31.00	31.05	149,700	-0.14(-0.45%)
Feb 11, 2003	31.44	31.48	31.15	31.19	174,700	-0.15(-0.48%)
Feb 10, 2003	31.01	31.34	31.01	31.34	103,900	+0.34(+1.10%)
Feb 07, 2003	31.18	31.23	31.00	31.00	112,500	-0.18(-0.58%)
Feb 06, 2003	31.27	31.27	31.10	31.18	242,100	-0.06(-0.19%)
Feb 05, 2003	31.09	31.24	30.99	31.24	130,100	+0.07(+0.22%)
Feb 04, 2003	31.07	31.25	30.90	31.17	178,400	+0.09(+0.29%)

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.