Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.05	16.21	15.85	15.96	59,071,856	-0.13(-0.83%)
May 29, 2003	16.34	16.43	16.08	16.10	33,840,356	-0.24(-1.48%)
May 28, 2003	16.43	16.49	16.21	16.34	37,362,760	-0.11(-0.69%)
May 27, 2003	16.36	16.51	16.18	16.45	39,110,456	+0.05(+0.28%)
May 23, 2003	16.42	16.51	16.24	16.40	34,531,040	-0.14(-0.87%)
May 22, 2003	16.21	16.69	16.21	16.55	46,848,868	+0.34(+2.10%)
May 21, 2003	15.95	16.30	15.91	16.21	49,977,736	+0.21(+1.29%)
May 20, 2003	16.37	16.38	15.69	16.00	75,152,096	-0.36(-2.20%)
May 19, 2003	17.11	17.25	16.25	16.36	77,305,184	-0.93(-5.39%)
May 16, 2003	17.22	17.37	17.11	17.29	34,417,352	+0.04(+0.24%)
May 15, 2003	17.23	17.33	17.15	17.25	29,737,458	+0.16(+0.96%)
May 14, 2003	17.32	17.32	17.03	17.09	38,325,520	-0.04(-0.24%)
May 13, 2003	17.24	17.33	17.08	17.13	41,214,184	+0.02(+0.12%)
May 12, 2003	16.81	17.16	16.81	17.11	40,198,952	+0.31(+1.84%)
May 09, 2003	16.11	16.89	16.11	16.80	38,694,572	+0.39(+2.35%)
May 08, 2003	16.29	16.62	16.21	16.41	31,714,086	+0.03(+0.16%)
May 07, 2003	16.47	16.62	16.32	16.39	38,453,980	-0.10(-0.59%)
May 06, 2003	16.54	16.64	16.41	16.49	43,945,820	+0.07(+0.41%)
May 05, 2003	16.40	16.52	16.34	16.42	44,334,888	+0.19(+1.14%)
May 02, 2003	15.82	16.30	15.82	16.23	48,803,340	+0.29(+1.81%)
May 01, 2003	15.88	16.00	15.64	15.95	41,685,264	+0.12(+0.78%)
Apr 30, 2003	15.85	16.00	15.64	15.82	76,781,832	-0.03(-0.16%)
Apr 29, 2003	15.90	16.05	15.83	15.85	44,755,828	+0.05(+0.33%)
Apr 28, 2003	15.71	16.02	15.66	15.80	47,561,120	+0.17(+1.09%)
Apr 25, 2003	16.08	16.11	15.59	15.63	49,491,692	-0.32(-2.00%)
Apr 24, 2003	15.95	16.06	15.75	15.95	57,505,868	-0.08(-0.51%)
Apr 23, 2003	16.36	16.44	15.99	16.03	55,768,084	-0.34(-2.11%)
Apr 22, 2003	16.26	16.50	16.04	16.37	49,563,596	+0.11(+0.70%)
Apr 21, 2003	16.26	16.44	16.11	16.26	26,083,680	+0.12(+0.77%)
Apr 17, 2003	16.37	16.37	15.06	16.14	42,376,336	+0.00(+0.00%)
Apr 16, 2003	16.65	16.72	16.08	16.14	45,799,044	-0.44(-2.64%)
Apr 15, 2003	16.53	16.80	16.53	16.57	47,561,508	+0.05(+0.28%)
Apr 14, 2003	16.23	16.53	16.21	16.53	29,726,964	+0.31(+1.94%)
Apr 11, 2003	16.45	16.59	16.13	16.21	27,859,554	-0.12(-0.72%)
Apr 10, 2003	16.26	16.38	16.11	16.33	29,293,586	+0.02(+0.13%)
Apr 09, 2003	17.15	17.15	16.31	16.31	29,753,978	-0.33(-1.98%)
Apr 08, 2003	16.72	16.83	16.52	16.64	25,479,672	-0.08(-0.49%)
Apr 07, 2003	17.19	17.36	16.65	16.72	34,592,452	-0.15(-0.91%)
Apr 04, 2003	16.77	17.03	16.67	16.88	39,664,908	+0.26(+1.55%)
Apr 03, 2003	16.80	16.88	16.57	16.62	32,239,776	-0.09(-0.55%)
Apr 02, 2003	16.63	16.83	16.62	16.71	38,392,372	+0.30(+1.85%)
Apr 01, 2003	16.09	16.46	16.09	16.41	35,581,444	+0.38(+2.34%)
Mar 31, 2003	16.17	16.36	15.96	16.03	50,833,800	-0.33(-2.04%)
Mar 28, 2003	16.31	16.67	16.28	16.37	36,641,760	+0.01(+0.06%)
Mar 27, 2003	16.34	16.54	16.14	16.36	32,335,002	+0.04(+0.25%)
Mar 26, 2003	16.47	16.75	16.31	16.32	37,464,788	-0.15(-0.91%)
Mar 25, 2003	15.91	16.47	15.91	16.47	40,306,036	+0.52(+3.26%)
Mar 24, 2003	16.12	16.27	15.91	15.95	34,783,680	-0.50(-3.03%)
Mar 21, 2003	16.08	16.46	15.98	16.45	49,268,976	+0.60(+3.77%)
Mar 20, 2003	15.70	15.87	15.53	15.85	34,514,520	+0.01(+0.03%)
Mar 19, 2003	15.54	15.90	15.43	15.84	41,706,252	+0.40(+2.56%)
Mar 18, 2003	15.30	15.49	15.29	15.45	32,988,954	+0.16(+1.08%)
Mar 17, 2003	14.82	15.31	14.76	15.28	45,951,988	+0.39(+2.59%)
Mar 14, 2003	15.07	15.07	14.77	14.90	35,080,436	-0.17(-1.13%)
Mar 13, 2003	15.18	15.21	14.77	15.07	40,466,560	+0.06(+0.41%)
Mar 12, 2003	14.89	15.04	14.58	15.00	30,717,124	+0.08(+0.55%)
Mar 11, 2003	14.99	15.18	14.90	14.92	27,062,180	-0.15(-1.02%)
Mar 10, 2003	15.04	15.31	15.04	15.08	23,910,768	-0.35(-2.27%)
Mar 07, 2003	14.79	15.46	14.79	15.43	34,190,168	+0.30(+2.01%)
Mar 06, 2003	15.05	15.26	15.04	15.12	27,277,896	+0.10(+0.69%)
Mar 05, 2003	14.80	15.08	14.74	15.02	32,411,960	+0.28(+1.92%)
Mar 04, 2003	15.06	15.08	14.71	14.74	26,713,340	-0.38(-2.49%)

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.