Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.99	26.65	25.99	26.65	6,856,149	+0.44(+1.69%)
May 29, 2003	26.42	26.89	25.92	26.20	12,613,200	-0.51(-1.93%)
May 28, 2003	26.65	27.91	26.04	26.72	23,310,180	+1.02(+3.98%)
May 27, 2003	24.83	25.74	24.57	25.69	7,378,716	+0.82(+3.31%)
May 23, 2003	25.11	25.14	24.78	24.87	4,380,593	-0.27(-1.08%)
May 22, 2003	24.63	25.22	24.49	25.14	4,430,641	+0.38(+1.53%)
May 21, 2003	24.46	24.77	24.30	24.76	5,921,734	+0.34(+1.41%)
May 20, 2003	24.40	24.63	24.19	24.42	5,792,420	-0.04(-0.18%)
May 19, 2003	25.23	25.23	24.39	24.46	5,576,291	-0.94(-3.72%)
May 16, 2003	25.25	25.48	25.11	25.41	5,058,197	+0.09(+0.37%)
May 15, 2003	25.62	25.77	24.92	25.32	6,901,863	-0.37(-1.45%)
May 14, 2003	25.75	26.09	25.54	25.69	4,451,750	-0.21(-0.80%)
May 13, 2003	25.89	26.17	25.69	25.89	5,802,206	+0.00(+0.00%)
May 12, 2003	25.68	25.93	25.56	25.89	9,480,870	+0.64(+2.55%)
May 09, 2003	25.21	25.29	24.92	25.25	3,055,580	+0.25(+1.00%)
May 08, 2003	24.50	25.50	24.46	25.00	6,242,013	+0.44(+1.78%)
May 07, 2003	24.93	25.00	24.46	24.56	4,056,260	-0.38(-1.52%)
May 06, 2003	24.51	25.11	24.45	24.94	5,531,276	+0.44(+1.78%)
May 05, 2003	24.94	24.97	24.50	24.51	4,362,699	-0.40(-1.61%)
May 02, 2003	24.56	25.18	24.50	24.91	5,015,000	+0.35(+1.43%)
May 01, 2003	24.57	24.69	24.23	24.56	7,257,930	-0.20(-0.81%)
Apr 30, 2003	24.92	24.99	24.68	24.76	6,691,466	-0.16(-0.66%)
Apr 29, 2003	24.51	25.19	24.51	24.92	5,580,905	+0.26(+1.07%)
Apr 28, 2003	23.68	24.68	23.64	24.66	5,831,564	+1.02(+4.30%)
Apr 25, 2003	23.98	24.09	23.49	23.64	5,338,214	-0.36(-1.49%)
Apr 24, 2003	24.03	24.21	23.81	24.00	4,841,509	-0.21(-0.86%)
Apr 23, 2003	24.13	24.29	23.77	24.21	4,825,153	+0.01(+0.06%)
Apr 22, 2003	24.39	24.39	23.98	24.19	7,287,707	-0.17(-0.70%)
Apr 21, 2003	24.61	24.64	24.22	24.36	5,125,021	-0.39(-1.56%)
Apr 17, 2003	24.14	24.91	24.14	24.75	4,999,482	+0.39(+1.59%)
Apr 16, 2003	24.62	24.90	24.23	24.36	4,821,658	-0.44(-1.79%)
Apr 15, 2003	24.10	24.82	23.95	24.81	6,143,595	+0.67(+2.76%)
Apr 14, 2003	23.83	24.17	23.48	24.14	5,270,831	+0.43(+1.81%)
Apr 11, 2003	24.32	24.32	23.58	23.71	6,354,551	-0.46(-1.89%)
Apr 10, 2003	23.16	24.21	23.05	24.17	9,381,753	+0.98(+4.23%)
Apr 09, 2003	23.51	23.61	23.15	23.19	6,764,860	-0.30(-1.28%)
Apr 08, 2003	22.93	23.53	22.89	23.49	7,975,377	+0.48(+2.08%)
Apr 07, 2003	23.09	23.45	23.00	23.01	7,623,364	+0.43(+1.90%)
Apr 04, 2003	22.64	22.83	22.35	22.58	4,123,363	+0.06(+0.29%)
Apr 03, 2003	22.58	22.85	22.43	22.52	5,522,469	-0.10(-0.44%)
Apr 02, 2003	22.40	22.83	22.25	22.62	8,030,039	+0.87(+3.98%)
Apr 01, 2003	21.58	21.83	21.29	21.75	5,927,046	+0.27(+1.27%)
Mar 31, 2003	21.43	21.91	21.21	21.48	5,277,878	-0.29(-1.31%)
Mar 28, 2003	21.72	22.08	21.61	21.77	3,392,260	+0.02(+0.10%)
Mar 27, 2003	22.25	22.30	21.75	21.75	4,267,651	-0.59(-2.63%)
Mar 26, 2003	22.08	22.53	22.05	22.33	4,170,463	+0.17(+0.77%)
Mar 25, 2003	21.67	22.39	21.66	22.16	5,059,025	+0.63(+2.92%)
Mar 24, 2003	22.32	22.34	21.37	21.53	6,176,759	-0.81(-3.62%)
Mar 21, 2003	22.28	22.45	21.71	22.34	8,232,357	+0.33(+1.50%)
Mar 20, 2003	22.07	22.24	21.52	22.01	6,368,485	-0.22(-1.00%)
Mar 19, 2003	22.25	22.34	21.68	22.23	6,017,643	+0.06(+0.29%)
Mar 18, 2003	21.92	22.22	21.81	22.17	6,016,375	+0.06(+0.29%)
Mar 17, 2003	21.03	22.12	20.99	22.10	7,818,014	+0.94(+4.43%)
Mar 14, 2003	21.42	21.46	21.00	21.17	5,940,994	-0.29(-1.33%)
Mar 13, 2003	21.05	21.46	20.74	21.45	7,880,174	+1.02(+4.97%)
Mar 12, 2003	20.00	20.49	19.97	20.44	5,375,395	+0.35(+1.74%)
Mar 11, 2003	20.42	20.59	20.04	20.09	5,087,835	-0.21(-1.02%)
Mar 10, 2003	20.55	20.72	20.15	20.29	4,884,707	-0.56(-2.68%)
Mar 07, 2003	20.29	20.92	20.22	20.85	6,869,849	+0.29(+1.39%)
Mar 06, 2003	20.11	20.70	19.82	20.57	13,043,781	+0.00(+0.00%)
Mar 05, 2003	19.89	20.64	19.31	20.57	29,599,166	-0.39(-1.88%)
Mar 04, 2003	21.32	21.64	20.85	20.96	8,613,000	-0.88(-4.03%)

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.