Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	24.10	24.76	24.06	24.76	1,728,481	+0.66(+2.72%)
May 29, 2003	23.98	24.50	23.98	24.10	3,154,553	+0.62(+2.62%)
May 28, 2003	23.29	23.56	23.29	23.49	1,945,945	+0.09(+0.38%)
May 27, 2003	22.88	23.41	22.70	23.40	1,430,798	+0.47(+2.04%)
May 23, 2003	22.64	23.07	22.47	22.93	1,906,057	+0.20(+0.89%)
May 22, 2003	22.49	22.79	22.34	22.73	2,275,982	+0.25(+1.11%)
May 21, 2003	22.28	22.61	22.15	22.48	1,994,402	+0.04(+0.18%)
May 20, 2003	22.54	22.59	22.17	22.44	2,303,756	-0.03(-0.15%)
May 19, 2003	23.01	23.14	22.44	22.47	2,435,977	-0.68(-2.95%)
May 16, 2003	23.15	23.42	23.01	23.16	1,108,001	-0.07(-0.29%)
May 15, 2003	23.18	23.52	23.01	23.22	1,805,007	+0.03(+0.15%)
May 14, 2003	23.00	23.24	22.75	23.19	1,890,397	+0.20(+0.85%)
May 13, 2003	23.01	23.22	22.84	22.99	2,103,429	-0.03(-0.15%)
May 12, 2003	22.83	23.14	22.63	23.03	2,761,729	-0.01(-0.03%)
May 09, 2003	22.91	23.12	22.80	23.03	1,520,916	+0.16(+0.71%)
May 08, 2003	23.01	23.18	22.74	22.87	1,193,982	-0.31(-1.34%)
May 07, 2003	23.35	23.45	23.07	23.18	1,126,615	-0.30(-1.30%)
May 06, 2003	23.39	23.70	23.39	23.49	1,251,302	+0.12(+0.52%)
May 05, 2003	23.73	23.76	23.19	23.37	1,695,094	-0.37(-1.57%)
May 02, 2003	23.38	23.75	23.27	23.74	1,594,487	+0.28(+1.21%)
May 01, 2003	23.37	23.51	23.23	23.45	3,072,856	+0.21(+0.90%)
Apr 30, 2003	23.56	23.56	22.80	23.24	4,545,611	-0.31(-1.32%)
Apr 29, 2003	23.96	24.02	23.35	23.56	3,483,112	-0.87(-3.57%)
Apr 28, 2003	24.00	24.57	23.98	24.43	1,072,692	+0.53(+2.24%)
Apr 25, 2003	24.40	24.46	23.73	23.89	1,579,418	-0.41(-1.67%)
Apr 24, 2003	24.71	24.71	24.21	24.30	2,055,416	-0.71(-2.84%)
Apr 23, 2003	25.00	25.07	24.61	25.01	1,739,118	+0.06(+0.24%)
Apr 22, 2003	23.83	25.08	23.79	24.95	3,129,586	+1.12(+4.72%)
Apr 21, 2003	24.06	24.11	23.79	23.83	1,703,514	-0.07(-0.28%)
Apr 17, 2003	23.59	23.96	23.43	23.89	1,271,837	+0.22(+0.94%)
Apr 16, 2003	23.83	24.10	23.60	23.67	1,401,104	-0.01(-0.06%)
Apr 15, 2003	23.35	23.75	23.18	23.68	1,176,254	+0.33(+1.42%)
Apr 14, 2003	22.84	23.36	22.84	23.35	1,007,246	+0.51(+2.25%)
Apr 11, 2003	22.92	23.36	22.72	22.84	1,011,088	-0.07(-0.33%)
Apr 10, 2003	22.73	22.91	22.51	22.91	2,010,209	+0.19(+0.83%)
Apr 09, 2003	22.91	23.39	22.70	22.72	1,863,214	-0.19(-0.83%)
Apr 08, 2003	22.88	23.01	22.68	22.91	1,245,245	+0.07(+0.33%)
Apr 07, 2003	23.35	23.62	22.84	22.84	1,025,270	-0.07(-0.33%)
Apr 04, 2003	22.61	22.95	22.49	22.91	1,240,665	+0.47(+2.11%)
Apr 03, 2003	22.74	22.75	22.37	22.44	1,677,957	-0.12(-0.54%)
Apr 02, 2003	22.15	22.70	22.14	22.56	1,650,774	+0.68(+3.13%)
Apr 01, 2003	21.53	21.93	21.43	21.88	2,057,484	+0.35(+1.64%)
Mar 31, 2003	21.53	21.77	21.33	21.53	1,090,716	-0.32(-1.49%)
Mar 28, 2003	21.86	22.17	21.75	21.85	1,264,155	-0.28(-1.25%)
Mar 27, 2003	22.07	22.30	21.76	22.13	1,131,786	-0.14(-0.64%)
Mar 26, 2003	22.41	22.51	22.04	22.27	1,077,420	-0.14(-0.63%)
Mar 25, 2003	22.30	22.80	22.12	22.41	2,762,764	+0.11(+0.49%)
Mar 24, 2003	22.59	22.60	22.01	22.30	1,391,206	-0.77(-3.34%)
Mar 21, 2003	22.63	23.08	22.34	23.08	1,481,028	+0.64(+2.87%)
Mar 20, 2003	22.22	22.63	21.86	22.43	1,812,099	+0.21(+0.94%)
Mar 19, 2003	21.62	22.27	21.59	22.22	3,344,538	+0.57(+2.63%)
Mar 18, 2003	22.10	22.27	21.42	21.65	3,045,969	-0.45(-2.02%)
Mar 17, 2003	21.25	22.13	21.03	22.10	2,424,158	+0.85(+4.01%)
Mar 14, 2003	21.10	21.66	21.05	21.25	1,158,969	+0.20(+0.93%)
Mar 13, 2003	20.23	21.07	20.23	21.05	1,849,180	+1.04(+5.17%)
Mar 12, 2003	20.07	20.21	19.63	20.02	2,241,855	-0.14(-0.70%)
Mar 11, 2003	20.41	20.62	20.14	20.16	2,041,085	-0.20(-1.00%)
Mar 10, 2003	20.90	20.96	20.36	20.36	2,392,100	-0.62(-2.97%)
Mar 07, 2003	20.85	21.07	20.12	20.98	1,537,757	+0.14(+0.65%)
Mar 06, 2003	20.95	21.10	20.78	20.85	1,343,931	-0.17(-0.81%)
Mar 05, 2003	20.75	21.07	20.75	21.02	1,828,054	+0.27(+1.31%)
Mar 04, 2003	21.05	21.05	20.75	20.75	1,661,854	-0.30(-1.45%)

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.