Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.25	26.02	25.22	25.68	1,609,043	+0.68(+2.72%)
May 29, 2003	25.05	25.32	24.96	25.00	1,319,326	-0.03(-0.13%)
May 28, 2003	24.67	25.20	24.67	25.04	1,874,246	+0.39(+1.58%)
May 27, 2003	24.07	24.74	23.89	24.65	1,122,913	+0.51(+2.12%)
May 23, 2003	23.96	24.20	23.93	24.14	1,092,901	+0.15(+0.62%)
May 22, 2003	24.22	24.23	23.89	23.99	1,569,968	-0.17(-0.70%)
May 21, 2003	24.02	24.16	23.78	24.16	1,381,281	+0.15(+0.64%)
May 20, 2003	23.96	24.45	23.73	24.00	1,072,695	+0.03(+0.14%)
May 19, 2003	24.70	24.72	23.93	23.97	2,102,751	-0.85(-3.44%)
May 16, 2003	24.84	25.11	24.63	24.82	1,198,388	-0.04(-0.16%)
May 15, 2003	24.55	24.88	24.39	24.86	1,091,267	+0.26(+1.07%)
May 14, 2003	24.67	24.79	24.30	24.60	1,990,429	+0.01(+0.03%)
May 13, 2003	24.25	24.81	24.17	24.59	1,595,077	+0.33(+1.36%)
May 12, 2003	23.68	24.41	23.46	24.26	1,961,161	+0.36(+1.52%)
May 09, 2003	23.72	23.90	23.54	23.90	954,728	+0.22(+0.91%)
May 08, 2003	23.97	24.04	23.55	23.69	1,468,939	-0.52(-2.17%)
May 07, 2003	24.28	24.43	24.00	24.21	1,092,901	-0.11(-0.47%)
May 06, 2003	24.10	24.41	23.94	24.32	1,280,400	+0.28(+1.15%)
May 05, 2003	24.12	24.40	23.89	24.05	1,729,536	-0.09(-0.36%)
May 02, 2003	23.59	24.22	23.28	24.14	1,366,869	+0.69(+2.96%)
May 01, 2003	23.61	23.67	23.01	23.44	1,342,206	-0.20(-0.83%)
Apr 30, 2003	23.56	23.81	23.22	23.64	1,623,009	+0.04(+0.17%)
Apr 29, 2003	23.75	23.79	23.32	23.60	1,578,437	-0.03(-0.11%)
Apr 28, 2003	23.11	23.79	23.09	23.62	1,387,372	+0.53(+2.27%)
Apr 25, 2003	23.08	23.49	23.06	23.10	1,171,942	-0.31(-1.32%)
Apr 24, 2003	23.58	23.65	23.21	23.41	1,746,324	-0.31(-1.31%)
Apr 23, 2003	23.58	23.90	23.40	23.72	2,527,669	+0.07(+0.28%)
Apr 22, 2003	22.74	23.67	22.48	23.65	2,624,390	+0.81(+3.57%)
Apr 21, 2003	22.81	22.91	22.59	22.84	2,055,356	+0.14(+0.62%)
Apr 17, 2003	22.13	23.06	22.06	22.70	2,850,815	+0.13(+0.60%)
Apr 16, 2003	22.97	23.14	22.48	22.56	3,084,074	-0.23(-1.00%)
Apr 15, 2003	21.85	22.90	21.40	22.79	4,479,619	+0.63(+2.82%)
Apr 14, 2003	21.72	22.18	21.56	22.16	2,275,392	+0.49(+2.27%)
Apr 11, 2003	21.87	22.13	21.61	21.67	1,141,484	-0.17(-0.77%)
Apr 10, 2003	21.64	21.92	21.54	21.84	1,232,411	+0.23(+1.09%)
Apr 09, 2003	22.21	22.35	21.53	21.61	1,564,323	-0.60(-2.70%)
Apr 08, 2003	22.18	22.33	21.91	22.20	2,432,582	+0.00(+0.00%)
Apr 07, 2003	22.03	22.66	21.97	22.20	3,508,844	+0.92(+4.33%)
Apr 04, 2003	21.16	21.40	21.07	21.28	1,586,757	+0.17(+0.80%)
Apr 03, 2003	21.48	21.63	21.03	21.11	1,531,191	-0.27(-1.26%)
Apr 02, 2003	21.17	21.54	21.08	21.38	1,213,542	+0.63(+3.05%)
Apr 01, 2003	20.47	20.99	20.34	20.75	2,361,267	+0.26(+1.25%)
Mar 31, 2003	20.62	20.73	20.45	20.50	1,588,186	-0.38(-1.81%)
Mar 28, 2003	20.90	21.05	20.76	20.87	849,252	-0.09(-0.42%)
Mar 27, 2003	21.01	21.09	20.75	20.96	1,346,084	-0.20(-0.95%)
Mar 26, 2003	21.17	21.35	20.87	21.16	2,881,453	-0.05(-0.25%)
Mar 25, 2003	20.78	21.33	20.67	21.22	2,806,445	+0.45(+2.17%)
Mar 24, 2003	20.97	20.99	20.64	20.76	2,581,617	-0.58(-2.72%)
Mar 21, 2003	21.37	21.87	20.65	21.34	5,849,727	-0.98(-4.37%)
Mar 20, 2003	22.00	22.39	21.52	22.32	3,691,707	+0.32(+1.44%)
Mar 19, 2003	21.62	22.04	21.46	22.00	2,922,000	+0.33(+1.52%)
Mar 18, 2003	21.37	21.75	21.13	21.67	3,534,712	+0.38(+1.77%)
Mar 17, 2003	20.27	21.30	20.04	21.30	3,621,379	+1.00(+4.94%)
Mar 14, 2003	20.19	20.56	20.06	20.29	2,817,973	+0.01(+0.06%)
Mar 13, 2003	19.32	20.35	19.32	20.28	3,918,607	+1.13(+5.91%)
Mar 12, 2003	18.99	19.20	18.60	19.15	2,926,991	+0.12(+0.64%)
Mar 11, 2003	19.19	19.63	18.91	19.03	2,126,077	-0.26(-1.36%)
Mar 10, 2003	20.05	20.05	19.20	19.29	1,829,971	-0.78(-3.89%)
Mar 07, 2003	19.69	20.24	19.65	20.07	2,826,300	+0.07(+0.34%)
Mar 06, 2003	20.36	20.46	19.94	20.00	3,955,008	-0.50(-2.46%)
Mar 05, 2003	20.66	20.83	20.37	20.51	3,352,248	-0.17(-0.81%)
Mar 04, 2003	21.37	21.40	20.66	20.68	1,994,292	-0.58(-2.72%)

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.