Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.50	17.74	17.46	17.59	22,756,396	+0.00(+0.00%)
May 29, 2003	17.61	17.84	17.53	17.59	26,414,786	-0.01(-0.07%)
May 28, 2003	17.82	17.85	17.55	17.60	32,265,484	-0.32(-1.81%)
May 27, 2003	17.47	18.06	17.38	17.93	57,909,896	-0.09(-0.52%)
May 23, 2003	17.30	18.09	17.24	18.02	52,012,004	+0.54(+3.07%)
May 22, 2003	16.58	17.70	16.58	17.48	92,276,592	+1.17(+7.18%)
May 21, 2003	14.89	16.56	14.88	16.31	98,884,984	+1.44(+9.71%)
May 20, 2003	14.37	14.91	14.36	14.87	32,734,846	+0.59(+4.15%)
May 19, 2003	14.18	14.42	14.16	14.28	15,872,351	+0.09(+0.66%)
May 16, 2003	14.37	14.47	14.18	14.18	17,304,620	-0.19(-1.30%)
May 15, 2003	14.28	14.42	14.18	14.37	16,466,155	+0.13(+0.93%)
May 14, 2003	14.25	14.30	14.12	14.24	19,584,978	+0.11(+0.75%)
May 13, 2003	14.20	14.22	14.05	14.13	21,783,394	+0.03(+0.24%)
May 12, 2003	13.85	14.17	13.74	14.10	27,223,900	+0.60(+4.42%)
May 09, 2003	13.20	13.64	13.16	13.50	15,149,408	+0.29(+2.16%)
May 08, 2003	13.28	13.37	13.13	13.22	17,279,026	-0.14(-1.08%)
May 07, 2003	13.20	13.48	13.20	13.36	18,970,746	+0.14(+1.06%)
May 06, 2003	13.10	13.33	13.10	13.22	16,703,536	+0.04(+0.29%)
May 05, 2003	13.13	13.23	13.05	13.18	14,687,325	-0.01(-0.07%)
May 02, 2003	12.86	13.29	12.86	13.19	16,007,360	+0.22(+1.71%)

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.