Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.22	36.89	36.03	36.88	6,177,618	+0.96(+2.66%)
May 29, 2003	36.22	36.70	35.80	35.92	5,047,475	-0.30(-0.82%)
May 28, 2003	36.47	36.96	36.16	36.22	6,375,835	-0.37(-1.01%)
May 27, 2003	35.63	36.59	34.98	36.59	11,235,466	+0.74(+2.07%)
May 23, 2003	35.38	35.95	34.87	35.85	8,877,125	+0.23(+0.64%)
May 22, 2003	35.97	35.97	35.32	35.62	9,306,460	-0.35(-0.98%)
May 21, 2003	36.00	36.56	35.55	35.97	10,793,004	-0.03(-0.09%)
May 20, 2003	37.09	37.14	35.63	36.00	13,380,842	-1.48(-3.95%)
May 19, 2003	37.65	38.99	36.98	37.48	11,040,491	-1.72(-4.38%)
May 16, 2003	39.46	39.54	39.06	39.20	4,180,702	-0.38(-0.97%)
May 15, 2003	39.49	39.58	39.07	39.58	4,408,741	+0.25(+0.64%)
May 14, 2003	39.55	39.61	38.81	39.33	3,788,807	-0.04(-0.09%)
May 13, 2003	39.49	39.64	39.03	39.36	3,881,189	-0.35(-0.89%)
May 12, 2003	39.36	39.74	39.21	39.72	4,901,932	+0.14(+0.34%)
May 09, 2003	39.43	39.89	39.43	39.58	5,227,702	+0.15(+0.38%)
May 08, 2003	39.72	39.72	39.07	39.43	4,965,790	-0.28(-0.70%)
May 07, 2003	39.48	39.73	39.20	39.71	5,502,093	+0.23(+0.58%)
May 06, 2003	39.43	39.73	39.15	39.48	4,447,152	+0.02(+0.06%)
May 05, 2003	39.65	40.04	39.14	39.46	5,024,785	-0.18(-0.45%)
May 02, 2003	39.56	39.80	38.93	39.64	4,731,268	+0.07(+0.19%)
May 01, 2003	39.38	39.69	38.73	39.56	3,979,244	+0.19(+0.47%)
Apr 30, 2003	39.80	39.86	39.30	39.38	7,639,527	-0.42(-1.05%)
Apr 29, 2003	39.52	40.07	39.52	39.80	4,096,910	+0.28(+0.72%)
Apr 28, 2003	38.93	39.75	38.72	39.51	4,074,706	+0.47(+1.20%)
Apr 25, 2003	39.61	39.82	38.75	39.04	6,173,404	-0.48(-1.20%)
Apr 24, 2003	38.59	39.85	38.44	39.52	7,639,203	+0.96(+2.48%)
Apr 23, 2003	38.19	38.77	38.09	38.56	6,072,108	+0.75(+1.97%)
Apr 22, 2003	36.69	37.95	36.69	37.82	6,438,882	+1.12(+3.06%)
Apr 21, 2003	35.79	36.92	35.78	36.69	5,882,805	+0.67(+1.87%)
Apr 17, 2003	35.88	36.22	35.82	36.02	4,096,262	+0.09(+0.24%)
Apr 16, 2003	36.75	36.80	35.79	35.93	4,346,018	-0.51(-1.41%)
Apr 15, 2003	36.77	36.87	36.09	36.45	4,014,090	-0.27(-0.72%)
Apr 14, 2003	35.88	36.84	35.86	36.71	4,098,369	+0.70(+1.95%)
Apr 11, 2003	36.82	36.90	35.76	36.01	5,730,131	-0.81(-2.20%)
Apr 10, 2003	36.68	36.93	36.34	36.82	3,285,891	+0.25(+0.69%)
Apr 09, 2003	36.31	37.63	36.31	36.56	4,030,946	-0.33(-0.90%)
Apr 08, 2003	37.08	37.36	36.71	36.90	3,546,344	-0.01(-0.02%)
Apr 07, 2003	38.09	38.75	36.82	36.90	6,174,052	-0.89(-2.35%)
Apr 04, 2003	37.45	37.91	37.39	37.79	4,581,026	+0.46(+1.24%)
Apr 03, 2003	36.98	37.54	36.79	37.33	4,740,831	+0.55(+1.49%)
Apr 02, 2003	36.22	37.02	36.19	36.78	4,349,908	+0.79(+2.19%)
Apr 01, 2003	35.51	36.03	35.00	35.99	3,988,644	+0.73(+2.06%)
Mar 31, 2003	35.66	35.88	35.03	35.26	3,476,328	-0.75(-2.07%)
Mar 28, 2003	35.59	36.03	35.32	36.01	3,992,372	+0.09(+0.26%)
Mar 27, 2003	35.11	36.16	35.08	35.92	3,840,509	+0.40(+1.13%)
Mar 26, 2003	36.00	36.06	35.45	35.51	28,589,880	-0.36(-1.00%)
Mar 25, 2003	34.77	36.37	34.77	35.87	4,535,321	+0.89(+2.54%)
Mar 24, 2003	35.91	35.91	34.90	34.98	3,473,735	-0.93(-2.58%)
Mar 21, 2003	35.48	36.03	35.08	35.91	5,993,826	+0.97(+2.77%)
Mar 20, 2003	35.05	35.16	34.37	34.94	4,771,625	-0.10(-0.30%)
Mar 19, 2003	34.71	35.17	34.37	35.05	4,207,283	+0.51(+1.46%)
Mar 18, 2003	34.12	34.80	34.02	34.54	4,379,405	+0.42(+1.23%)
Mar 17, 2003	32.95	34.18	32.58	34.12	8,676,153	+0.81(+2.45%)
Mar 14, 2003	33.96	34.08	33.13	33.31	5,896,906	-0.78(-2.28%)
Mar 13, 2003	33.50	34.13	32.96	34.08	5,771,622	+0.74(+2.22%)
Mar 12, 2003	33.14	33.35	32.56	33.34	5,296,259	+0.21(+0.63%)
Mar 11, 2003	34.55	34.55	33.01	33.13	7,860,758	-1.42(-4.11%)
Mar 10, 2003	35.07	35.07	34.42	34.55	3,285,567	-0.60(-1.72%)
Mar 07, 2003	34.12	35.29	34.06	35.16	4,884,428	+0.64(+1.84%)
Mar 06, 2003	34.86	35.16	34.52	34.52	4,692,046	-0.65(-1.84%)
Mar 05, 2003	34.58	35.35	34.57	35.17	4,520,086	+0.49(+1.42%)
Mar 04, 2003	34.87	35.13	34.56	34.68	3,714,739	-0.25(-0.71%)

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.