Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.48	26.10	25.44	25.98	5,018,756	+0.71(+2.83%)
May 29, 2003	25.53	25.76	25.26	25.27	4,036,587	-0.26(-1.02%)
May 28, 2003	25.37	25.77	25.34	25.53	3,991,565	+0.04(+0.17%)
May 27, 2003	25.34	25.58	25.18	25.48	4,128,570	+0.23(+0.91%)
May 23, 2003	25.32	25.34	25.16	25.25	3,969,539	-0.06(-0.26%)
May 22, 2003	25.73	25.88	25.17	25.32	4,699,447	-0.24(-0.93%)
May 21, 2003	25.64	25.87	25.23	25.55	3,295,043	-0.19(-0.73%)
May 20, 2003	26.07	26.11	25.63	25.74	4,250,199	-0.37(-1.41%)
May 19, 2003	26.37	26.41	25.99	26.11	3,646,213	-0.40(-1.50%)
May 16, 2003	26.41	26.77	26.33	26.51	2,927,250	+0.10(+0.38%)
May 15, 2003	26.51	26.69	26.35	26.41	3,147,926	+0.06(+0.25%)
May 14, 2003	26.53	26.54	26.22	26.34	3,697,885	+0.08(+0.30%)
May 13, 2003	26.46	26.56	26.17	26.26	3,390,074	-0.06(-0.22%)
May 12, 2003	26.11	26.39	25.94	26.32	3,330,091	+0.10(+0.39%)
May 09, 2003	26.18	26.37	25.94	26.22	3,098,194	+0.05(+0.19%)
May 08, 2003	26.35	26.64	26.05	26.17	3,204,445	-0.47(-1.76%)
May 07, 2003	26.71	26.85	26.42	26.64	2,976,012	-0.07(-0.27%)
May 06, 2003	27.47	27.47	26.57	26.71	6,436,043	-0.77(-2.79%)
May 05, 2003	27.86	27.90	27.32	27.47	2,333,516	-0.21(-0.76%)
May 02, 2003	27.32	27.90	27.32	27.68	2,363,161	+0.40(+1.48%)
Apr 30, 2003	27.11	27.48	26.90	27.28	3,528,326	+0.28(+1.04%)
Apr 29, 2003	27.43	27.54	27.00	27.00	4,011,237	-0.43(-1.58%)
Apr 28, 2003	27.11	27.63	27.06	27.43	2,713,500	+0.32(+1.17%)
Apr 25, 2003	27.11	27.36	26.91	27.11	2,486,313	-0.04(-0.13%)
Apr 24, 2003	27.73	27.73	26.90	27.15	2,550,036	-0.58(-2.08%)
Apr 23, 2003	27.57	27.73	27.37	27.73	2,052,302	+0.16(+0.58%)
Apr 22, 2003	26.91	27.70	26.84	27.57	4,711,222	+0.66(+2.44%)
Apr 21, 2003	26.93	27.03	26.82	26.91	2,746,193	-0.14(-0.51%)
Apr 17, 2003	26.60	27.06	26.56	27.05	4,855,846	+0.63(+2.38%)
Apr 16, 2003	27.03	27.03	26.35	26.42	7,357,259	+0.48(+1.84%)
Apr 15, 2003	25.95	26.24	25.73	25.94	4,099,064	-0.04(-0.14%)
Apr 14, 2003	25.66	25.99	25.55	25.98	2,939,856	+0.64(+2.54%)
Apr 11, 2003	25.59	25.82	25.27	25.34	1,616,768	-0.09(-0.34%)
Apr 10, 2003	25.55	25.55	25.12	25.42	2,371,195	-0.09(-0.34%)
Apr 09, 2003	25.71	25.91	25.45	25.51	2,927,527	+0.09(+0.34%)
Apr 08, 2003	25.29	25.44	25.05	25.42	3,675,304	+0.05(+0.20%)
Apr 07, 2003	26.17	26.29	25.33	25.37	4,552,607	-0.01(-0.03%)
Apr 04, 2003	25.05	25.55	25.05	25.38	2,649,638	+0.34(+1.35%)
Apr 03, 2003	25.22	25.30	24.79	25.04	2,885,968	+0.00(+0.00%)
Apr 02, 2003	25.23	25.34	24.98	25.04	3,436,758	+0.36(+1.46%)
Apr 01, 2003	24.11	24.87	24.11	24.68	3,312,221	+0.74(+3.08%)
Mar 31, 2003	23.82	24.28	23.68	23.94	3,872,431	+0.12(+0.52%)
Mar 28, 2003	23.64	23.93	23.46	23.82	1,385,564	+0.04(+0.18%)
Mar 27, 2003	23.67	23.98	23.32	23.78	2,097,047	+0.12(+0.49%)
Mar 26, 2003	23.57	23.86	23.50	23.66	1,797,825	-0.09(-0.36%)
Mar 25, 2003	23.76	23.98	23.50	23.75	2,339,611	+0.04(+0.18%)
Mar 24, 2003	24.41	24.41	23.54	23.71	2,244,857	-0.70(-2.87%)
Mar 21, 2003	24.31	24.50	23.94	24.41	3,062,315	+0.24(+0.99%)
Mar 20, 2003	23.71	24.29	23.61	24.17	2,017,947	+0.21(+0.87%)
Mar 19, 2003	23.86	24.10	23.29	23.96	2,119,766	+0.00(+0.00%)
Mar 18, 2003	23.89	24.00	23.55	23.96	2,715,716	+0.18(+0.76%)
Mar 17, 2003	23.03	23.78	22.92	23.78	2,600,322	+0.75(+3.26%)
Mar 14, 2003	22.91	23.35	22.80	23.03	3,406,836	+0.14(+0.60%)
Mar 13, 2003	22.32	22.89	22.23	22.89	3,180,064	+0.74(+3.36%)
Mar 12, 2003	22.16	22.23	21.69	22.15	3,634,161	-0.13(-0.58%)
Mar 11, 2003	22.78	22.83	22.23	22.28	3,315,545	-0.29(-1.28%)
Mar 10, 2003	23.06	23.11	22.50	22.57	2,723,474	-0.63(-2.71%)
Mar 07, 2003	22.83	23.28	22.80	23.19	2,700,755	+0.18(+0.78%)
Mar 06, 2003	23.17	23.22	22.96	23.01	3,239,493	-0.22(-0.93%)
Mar 05, 2003	22.97	23.23	22.96	23.23	3,673,365	+0.26(+1.13%)
Mar 04, 2003	23.08	23.18	22.91	22.97	3,864,673	-0.04(-0.19%)

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.