Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	34.85	35.25	34.74	35.21	8,703,531	+0.62(+1.78%)
May 29, 2003	34.54	34.78	34.05	34.59	5,210,766	+0.22(+0.64%)
May 28, 2003	34.23	34.53	34.23	34.37	2,645,639	+0.23(+0.68%)
May 27, 2003	33.30	34.15	33.30	34.14	3,228,725	+0.78(+2.35%)
May 23, 2003	33.10	33.46	32.95	33.36	1,713,502	+0.26(+0.79%)
May 22, 2003	32.78	33.16	32.74	33.10	4,316,885	+0.33(+1.01%)
May 21, 2003	32.54	32.84	32.46	32.76	3,503,765	+0.12(+0.38%)
May 20, 2003	32.69	32.84	32.34	32.64	5,327,034	-0.01(-0.02%)
May 19, 2003	33.04	33.27	32.61	32.65	5,017,738	-0.58(-1.73%)
May 16, 2003	33.64	33.89	33.22	33.22	4,344,639	-0.42(-1.24%)
May 15, 2003	33.61	33.76	33.48	33.64	1,484,218	+0.13(+0.39%)
May 14, 2003	33.63	33.63	33.36	33.51	4,175,864	-0.02(-0.06%)
May 13, 2003	33.34	33.59	33.10	33.53	3,766,054	+0.20(+0.59%)
May 12, 2003	32.94	33.38	32.92	33.33	3,171,216	+0.36(+1.09%)
May 09, 2003	32.68	32.99	32.59	32.97	2,711,149	+0.47(+1.44%)
May 08, 2003	32.55	32.70	32.42	32.50	5,251,272	-0.27(-0.83%)
May 07, 2003	32.83	32.95	32.68	32.78	4,311,884	-0.20(-0.61%)
May 06, 2003	32.74	33.02	32.71	32.98	3,825,813	+0.31(+0.95%)
May 05, 2003	32.61	32.73	32.50	32.66	4,970,481	+0.15(+0.46%)
May 02, 2003	31.80	32.54	31.80	32.52	4,263,627	+0.80(+2.52%)
May 01, 2003	31.80	31.94	31.39	31.72	3,267,480	-0.04(-0.13%)
Apr 30, 2003	31.54	31.96	31.44	31.76	2,769,407	+0.10(+0.31%)
Apr 29, 2003	31.54	31.82	31.50	31.66	4,069,098	+0.21(+0.68%)
Apr 28, 2003	31.12	31.56	31.02	31.44	2,406,354	+0.55(+1.77%)
Apr 25, 2003	31.30	31.30	30.89	30.90	1,396,455	-0.44(-1.40%)
Apr 24, 2003	31.32	31.48	31.21	31.34	3,131,960	-0.16(-0.51%)
Apr 23, 2003	31.18	31.53	31.18	31.50	2,872,422	+0.33(+1.05%)
Apr 22, 2003	30.48	31.26	30.48	31.17	2,311,090	+0.42(+1.38%)
Apr 21, 2003	30.59	30.74	30.47	30.74	2,249,831	+0.21(+0.68%)
Apr 17, 2003	30.14	30.62	30.10	30.54	4,347,389	+0.46(+1.53%)
Apr 16, 2003	30.44	30.66	30.02	30.08	2,553,875	-0.32(-1.04%)
Apr 15, 2003	30.06	30.39	29.86	30.39	1,578,482	+0.32(+1.08%)
Apr 14, 2003	29.60	30.10	29.60	30.07	2,078,305	+0.54(+1.81%)
Apr 11, 2003	29.90	29.99	29.50	29.53	2,441,859	-0.16(-0.55%)
Apr 10, 2003	29.74	29.82	29.58	29.70	1,961,538	+0.01(+0.03%)
Apr 09, 2003	29.89	30.24	29.52	29.69	5,020,738	-0.16(-0.55%)
Apr 08, 2003	29.88	30.00	29.74	29.85	2,517,370	+0.02(+0.08%)
Apr 07, 2003	30.46	30.57	29.83	29.83	4,211,119	+0.02(+0.07%)
Apr 04, 2003	30.03	30.12	29.73	29.81	1,732,254	-0.09(-0.29%)
Apr 03, 2003	30.16	30.16	29.84	29.90	3,772,055	+0.02(+0.05%)
Apr 02, 2003	29.78	30.08	29.65	29.88	3,499,765	+0.58(+1.99%)
Apr 01, 2003	29.08	29.34	28.88	29.30	2,611,384	+0.50(+1.74%)
Mar 31, 2003	29.06	29.32	28.78	28.80	2,324,092	-0.60(-2.04%)
Mar 28, 2003	29.27	29.55	29.27	29.40	3,470,510	-0.01(-0.04%)
Mar 27, 2003	29.08	29.49	29.04	29.41	1,507,221	+0.20(+0.67%)
Mar 26, 2003	29.57	29.64	29.21	29.21	3,326,239	-0.36(-1.23%)
Mar 25, 2003	29.24	29.70	29.20	29.58	3,721,297	+0.31(+1.07%)
Mar 24, 2003	29.48	29.57	29.12	29.26	6,676,982	-0.64(-2.14%)
Mar 21, 2003	29.73	30.00	29.51	29.90	9,601,413	+0.41(+1.40%)
Mar 20, 2003	29.24	29.59	28.82	29.49	5,529,813	+0.19(+0.66%)
Mar 19, 2003	29.38	29.38	29.04	29.30	4,423,901	-0.07(-0.25%)
Mar 18, 2003	29.16	29.37	28.89	29.37	4,435,652	+0.38(+1.31%)
Mar 17, 2003	28.22	29.07	28.07	28.99	2,761,656	+0.66(+2.31%)
Mar 14, 2003	28.44	28.50	28.14	28.34	4,045,095	+0.04(+0.13%)
Mar 13, 2003	27.92	28.33	27.69	28.30	4,970,231	+0.74(+2.70%)
Mar 12, 2003	27.55	27.63	27.29	27.56	5,918,621	+0.06(+0.22%)
Mar 11, 2003	27.73	27.92	27.50	27.50	2,628,886	-0.20(-0.71%)
Mar 10, 2003	27.99	28.05	27.62	27.69	2,761,906	-0.48(-1.72%)
Mar 07, 2003	27.90	28.33	27.80	28.18	3,481,762	+0.01(+0.04%)
Mar 06, 2003	28.20	28.34	28.06	28.16	2,310,590	-0.23(-0.82%)
Mar 05, 2003	28.30	28.50	28.23	28.40	2,298,088	+0.06(+0.20%)
Mar 04, 2003	28.66	28.66	28.32	28.34	2,156,317	-0.37(-1.30%)

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.