Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.69	19.72	19.31	19.44	1,849,985	-0.38(-1.91%)
May 29, 2003	19.99	20.02	19.68	19.82	1,037,284	-0.10(-0.51%)
May 28, 2003	19.73	20.01	19.71	19.92	1,240,871	-0.04(-0.22%)
May 27, 2003	19.47	20.03	19.38	19.96	1,471,631	+0.24(+1.21%)
May 23, 2003	19.75	19.87	19.57	19.72	1,006,201	-0.39(-1.93%)
May 22, 2003	19.76	20.24	19.76	20.11	1,188,997	+0.34(+1.72%)
May 21, 2003	19.70	19.88	19.56	19.77	1,791,523	-0.04(-0.22%)
May 20, 2003	19.78	20.03	19.68	19.82	2,429,868	-0.04(-0.20%)
May 19, 2003	20.75	20.76	19.82	19.85	2,924,941	-1.06(-5.06%)
May 16, 2003	20.77	21.16	20.77	20.91	1,516,506	+0.23(+1.13%)
May 15, 2003	20.64	20.71	20.47	20.68	1,000,437	+0.28(+1.36%)
May 14, 2003	20.59	20.59	20.31	20.40	1,202,789	-0.03(-0.14%)
May 13, 2003	20.39	20.49	20.26	20.43	1,398,759	-0.29(-1.38%)
May 12, 2003	20.27	20.72	20.26	20.72	1,821,784	+0.46(+2.25%)
May 09, 2003	19.83	20.29	19.82	20.26	1,305,509	+0.27(+1.34%)
May 08, 2003	20.07	20.08	19.89	20.00	1,761,469	-0.36(-1.77%)
May 07, 2003	20.52	20.65	20.29	20.35	1,901,242	-0.66(-3.12%)
May 06, 2003	20.93	21.19	20.93	21.01	2,016,931	-0.22(-1.03%)
May 05, 2003	21.14	21.31	20.95	21.23	2,146,617	+0.12(+0.58%)
May 02, 2003	20.18	21.13	20.18	21.11	3,107,737	+1.13(+5.67%)

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.