Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.24	26.01	25.21	25.67	1,609,651	+0.68(+2.72%)
May 29, 2003	25.04	25.31	24.95	25.00	1,319,825	-0.03(-0.13%)
May 28, 2003	24.66	25.19	24.66	25.03	1,874,954	+0.39(+1.58%)
May 27, 2003	24.06	24.73	23.89	24.64	1,123,337	+0.51(+2.12%)
May 23, 2003	23.95	24.19	23.93	24.13	1,093,314	+0.15(+0.62%)
May 22, 2003	24.21	24.22	23.89	23.98	1,570,562	-0.17(-0.70%)
May 21, 2003	24.01	24.15	23.77	24.15	1,381,803	+0.15(+0.65%)
May 20, 2003	23.95	24.44	23.72	23.99	1,073,101	+0.03(+0.14%)
May 19, 2003	24.69	24.71	23.93	23.96	2,103,545	-0.85(-3.44%)
May 16, 2003	24.83	25.10	24.63	24.81	1,198,841	-0.04(-0.16%)
May 15, 2003	24.54	24.87	24.38	24.85	1,091,679	+0.26(+1.07%)
May 14, 2003	24.66	24.78	24.29	24.59	1,991,182	+0.01(+0.03%)
May 13, 2003	24.24	24.80	24.16	24.58	1,595,680	+0.33(+1.36%)
May 12, 2003	23.67	24.40	23.45	24.25	1,961,902	+0.36(+1.52%)
May 09, 2003	23.71	23.89	23.54	23.89	955,089	+0.22(+0.91%)
May 08, 2003	23.97	24.03	23.54	23.68	1,469,494	-0.52(-2.17%)
May 07, 2003	24.27	24.42	23.99	24.20	1,093,314	-0.11(-0.47%)
May 06, 2003	24.09	24.40	23.93	24.32	1,280,884	+0.28(+1.15%)
May 05, 2003	24.11	24.39	23.89	24.04	1,730,189	-0.09(-0.36%)
May 02, 2003	23.58	24.21	23.27	24.13	1,367,386	+0.69(+2.96%)
May 01, 2003	23.60	23.66	23.00	23.43	1,342,714	-0.20(-0.83%)
Apr 30, 2003	23.55	23.80	23.21	23.63	1,623,622	+0.04(+0.17%)
Apr 29, 2003	23.74	23.78	23.31	23.59	1,579,034	-0.03(-0.11%)
Apr 28, 2003	23.10	23.78	23.08	23.62	1,387,897	+0.52(+2.27%)
Apr 25, 2003	23.07	23.48	23.05	23.09	1,172,385	-0.31(-1.32%)
Apr 24, 2003	23.57	23.64	23.21	23.40	1,746,984	-0.31(-1.31%)
Apr 23, 2003	23.58	23.89	23.39	23.71	2,528,624	+0.07(+0.28%)
Apr 22, 2003	22.73	23.66	22.47	23.64	2,625,382	+0.81(+3.57%)
Apr 21, 2003	22.80	22.90	22.59	22.83	2,056,133	+0.14(+0.62%)
Apr 17, 2003	22.12	23.05	22.05	22.69	2,851,892	+0.13(+0.60%)
Apr 16, 2003	22.96	23.13	22.47	22.55	3,085,240	-0.23(-1.00%)
Apr 15, 2003	21.84	22.89	21.39	22.78	4,481,311	+0.63(+2.82%)
Apr 14, 2003	21.71	22.18	21.55	22.16	2,276,252	+0.49(+2.27%)
Apr 11, 2003	21.87	22.12	21.60	21.66	1,141,916	-0.17(-0.77%)
Apr 10, 2003	21.63	21.91	21.53	21.83	1,232,877	+0.23(+1.09%)
Apr 09, 2003	22.20	22.34	21.52	21.60	1,564,914	-0.60(-2.70%)
Apr 08, 2003	22.17	22.32	21.90	22.20	2,433,502	+0.00(+0.00%)
Apr 07, 2003	22.02	22.65	21.96	22.20	3,510,170	+0.92(+4.33%)
Apr 04, 2003	21.15	21.40	21.06	21.27	1,587,357	+0.17(+0.80%)
Apr 03, 2003	21.48	21.62	21.03	21.11	1,531,770	-0.27(-1.26%)
Apr 02, 2003	21.16	21.53	21.07	21.38	1,214,001	+0.63(+3.05%)
Apr 01, 2003	20.46	20.98	20.33	20.74	2,362,160	+0.26(+1.25%)
Mar 31, 2003	20.62	20.72	20.45	20.49	1,588,787	-0.38(-1.81%)
Mar 28, 2003	20.89	21.04	20.76	20.86	849,573	-0.09(-0.42%)
Mar 27, 2003	21.01	21.09	20.74	20.95	1,346,593	-0.20(-0.95%)
Mar 26, 2003	21.17	21.34	20.86	21.15	2,882,542	-0.05(-0.25%)
Mar 25, 2003	20.78	21.32	20.66	21.21	2,807,506	+0.45(+2.18%)
Mar 24, 2003	20.96	20.99	20.63	20.76	2,582,593	-0.58(-2.72%)
Mar 21, 2003	21.36	21.86	20.64	21.34	5,851,938	-0.98(-4.37%)
Mar 20, 2003	21.99	22.38	21.51	22.31	3,693,102	+0.32(+1.44%)
Mar 19, 2003	21.61	22.03	21.45	21.99	2,923,105	+0.33(+1.52%)
Mar 18, 2003	21.36	21.75	21.12	21.66	3,536,048	+0.38(+1.77%)
Mar 17, 2003	20.27	21.29	20.03	21.29	3,622,747	+1.00(+4.94%)
Mar 14, 2003	20.18	20.55	20.05	20.29	2,819,038	+0.01(+0.06%)
Mar 13, 2003	19.31	20.34	19.31	20.27	3,920,088	+1.13(+5.91%)
Mar 12, 2003	18.98	19.20	18.60	19.14	2,928,097	+0.12(+0.64%)
Mar 11, 2003	19.18	19.63	18.91	19.02	2,126,880	-0.26(-1.36%)
Mar 10, 2003	20.04	20.04	19.20	19.28	1,830,662	-0.78(-3.89%)
Mar 07, 2003	19.69	20.23	19.65	20.06	2,827,368	+0.07(+0.34%)
Mar 06, 2003	20.35	20.45	19.93	20.00	3,956,502	-0.50(-2.46%)
Mar 05, 2003	20.66	20.82	20.36	20.50	3,353,515	-0.17(-0.81%)
Mar 04, 2003	21.36	21.40	20.66	20.67	1,995,046	-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.