Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.05	16.21	15.85	15.96	59,071,856	-0.13(-0.83%)
May 29, 2003	16.34	16.43	16.08	16.10	33,840,356	-0.24(-1.48%)
May 28, 2003	16.43	16.49	16.21	16.34	37,362,760	-0.11(-0.69%)
May 27, 2003	16.36	16.51	16.18	16.45	39,110,456	+0.05(+0.28%)
May 23, 2003	16.42	16.51	16.24	16.40	34,531,040	-0.14(-0.87%)
May 22, 2003	16.21	16.69	16.21	16.55	46,848,868	+0.34(+2.10%)
May 21, 2003	15.95	16.30	15.91	16.21	49,977,736	+0.21(+1.29%)
May 20, 2003	16.37	16.38	15.69	16.00	75,152,096	-0.36(-2.20%)
May 19, 2003	17.11	17.25	16.25	16.36	77,305,184	-0.93(-5.39%)
May 16, 2003	17.22	17.37	17.11	17.29	34,417,352	+0.04(+0.24%)
May 15, 2003	17.23	17.33	17.15	17.25	29,737,458	+0.16(+0.96%)
May 14, 2003	17.32	17.32	17.03	17.09	38,325,520	-0.04(-0.24%)
May 13, 2003	17.24	17.33	17.08	17.13	41,214,184	+0.02(+0.12%)
May 12, 2003	16.81	17.16	16.81	17.11	40,198,952	+0.31(+1.84%)
May 09, 2003	16.11	16.89	16.11	16.80	38,694,572	+0.39(+2.35%)
May 08, 2003	16.29	16.62	16.21	16.41	31,714,086	+0.03(+0.16%)
May 07, 2003	16.47	16.62	16.32	16.39	38,453,980	-0.10(-0.59%)
May 06, 2003	16.54	16.64	16.41	16.49	43,945,820	+0.07(+0.41%)
May 05, 2003	16.40	16.52	16.34	16.42	44,334,888	+0.19(+1.14%)
May 02, 2003	15.82	16.30	15.82	16.23	48,803,340	+0.29(+1.81%)

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.