Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.27	25.96	25.23	25.96	1,648,886	+0.69(+2.72%)
May 29, 2003	25.14	25.69	25.14	25.27	3,009,288	+0.65(+2.62%)
May 28, 2003	24.41	24.70	24.41	24.62	1,856,336	+0.09(+0.38%)
May 27, 2003	23.98	24.54	23.80	24.53	1,364,911	+0.49(+2.04%)
May 23, 2003	23.74	24.18	23.56	24.04	1,818,285	+0.21(+0.89%)
May 22, 2003	23.57	23.89	23.42	23.83	2,171,175	+0.26(+1.11%)
May 21, 2003	23.36	23.70	23.22	23.56	1,902,561	+0.04(+0.18%)
May 20, 2003	23.63	23.69	23.24	23.52	2,197,670	-0.04(-0.15%)
May 19, 2003	24.13	24.25	23.52	23.56	2,323,803	-0.72(-2.95%)
May 16, 2003	24.27	24.55	24.13	24.27	1,056,978	-0.07(-0.29%)
May 15, 2003	24.30	24.66	24.12	24.35	1,721,888	+0.04(+0.15%)
May 14, 2003	24.11	24.37	23.85	24.31	1,803,346	+0.21(+0.85%)
May 13, 2003	24.13	24.34	23.94	24.10	2,006,568	-0.04(-0.15%)
May 12, 2003	23.93	24.26	23.72	24.14	2,634,554	-0.01(-0.03%)
May 09, 2003	24.02	24.23	23.91	24.15	1,450,879	+0.17(+0.71%)
May 08, 2003	24.13	24.30	23.84	23.98	1,139,000	-0.33(-1.34%)
May 07, 2003	24.48	24.59	24.18	24.30	1,074,736	-0.32(-1.30%)
May 06, 2003	24.52	24.85	24.52	24.62	1,193,681	+0.13(+0.52%)
May 05, 2003	24.88	24.91	24.31	24.49	1,617,036	-0.39(-1.57%)
May 02, 2003	24.51	24.90	24.39	24.88	1,521,062	+0.30(+1.21%)
May 01, 2003	24.50	24.64	24.35	24.59	2,931,354	+0.22(+0.90%)
Apr 30, 2003	24.69	24.69	23.91	24.37	4,336,290	-0.33(-1.32%)
Apr 29, 2003	25.12	25.18	24.48	24.69	3,322,718	-0.92(-3.57%)
Apr 28, 2003	25.15	25.76	25.14	25.61	1,023,296	+0.56(+2.24%)
Apr 25, 2003	25.58	25.64	24.87	25.05	1,506,687	-0.43(-1.67%)
Apr 24, 2003	25.90	25.91	25.38	25.47	1,960,766	-0.74(-2.84%)
Apr 23, 2003	26.20	26.28	25.80	26.22	1,659,033	+0.06(+0.24%)
Apr 22, 2003	24.98	26.29	24.93	26.15	2,985,471	+1.18(+4.72%)
Apr 21, 2003	25.23	25.27	24.94	24.98	1,625,069	-0.07(-0.28%)
Apr 17, 2003	24.73	25.12	24.57	25.05	1,213,270	+0.23(+0.94%)
Apr 16, 2003	24.98	25.26	24.74	24.81	1,336,584	-0.01(-0.06%)
Apr 15, 2003	24.48	24.90	24.30	24.83	1,122,088	+0.35(+1.42%)
Apr 14, 2003	23.94	24.49	23.94	24.48	960,864	+0.54(+2.25%)
Apr 11, 2003	24.03	24.49	23.81	23.94	964,528	-0.08(-0.32%)
Apr 10, 2003	23.83	24.02	23.59	24.02	1,917,641	+0.20(+0.83%)
Apr 09, 2003	24.02	24.52	23.80	23.82	1,777,415	-0.20(-0.83%)
Apr 08, 2003	23.98	24.13	23.78	24.02	1,187,903	+0.08(+0.33%)
Apr 07, 2003	24.48	24.76	23.94	23.94	978,057	-0.08(-0.32%)
Apr 04, 2003	23.70	24.06	23.57	24.02	1,183,534	+0.50(+2.11%)
Apr 03, 2003	23.84	23.85	23.45	23.52	1,600,688	-0.13(-0.54%)
Apr 02, 2003	23.22	23.80	23.21	23.65	1,574,757	+0.72(+3.13%)
Apr 01, 2003	22.57	22.99	22.46	22.93	1,962,739	+0.37(+1.64%)
Mar 31, 2003	22.56	22.82	22.36	22.56	1,040,489	-0.34(-1.49%)
Mar 28, 2003	22.92	23.24	22.80	22.90	1,205,942	-0.29(-1.25%)
Mar 27, 2003	23.14	23.38	22.81	23.20	1,079,668	-0.15(-0.64%)
Mar 26, 2003	23.49	23.59	23.10	23.34	1,027,806	-0.15(-0.63%)
Mar 25, 2003	23.38	23.90	23.19	23.49	2,635,541	+0.11(+0.49%)
Mar 24, 2003	23.69	23.69	23.08	23.38	1,327,142	-0.81(-3.34%)
Mar 21, 2003	23.72	24.19	23.42	24.19	1,412,828	+0.67(+2.87%)
Mar 20, 2003	23.30	23.72	22.91	23.52	1,728,653	+0.22(+0.94%)
Mar 19, 2003	22.66	23.34	22.64	23.30	3,190,525	+0.60(+2.63%)
Mar 18, 2003	23.17	23.34	22.46	22.70	2,905,705	-0.47(-2.02%)
Mar 17, 2003	22.27	23.20	22.05	23.17	2,312,528	+0.89(+4.01%)
Mar 14, 2003	22.12	22.71	22.07	22.27	1,105,599	+0.21(+0.93%)
Mar 13, 2003	21.20	22.08	21.20	22.07	1,764,027	+1.09(+5.17%)
Mar 12, 2003	21.04	21.18	20.58	20.98	2,138,620	-0.15(-0.71%)
Mar 11, 2003	21.39	21.62	21.11	21.13	1,947,095	-0.21(-1.00%)
Mar 10, 2003	21.90	21.97	21.34	21.34	2,281,946	-0.65(-2.97%)
Mar 07, 2003	21.85	22.09	21.09	22.00	1,466,945	+0.14(+0.65%)
Mar 06, 2003	21.96	22.12	21.78	21.85	1,282,044	-0.18(-0.81%)
Mar 05, 2003	21.75	22.09	21.75	22.03	1,743,874	+0.28(+1.30%)
Mar 04, 2003	22.07	22.07	21.75	21.75	1,585,327	-0.32(-1.45%)

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.