Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.89	20.06	19.67	19.93	1,930,918	+0.17(+0.88%)
May 29, 2003	20.21	20.59	19.55	19.76	3,524,044	-0.49(-2.41%)
May 28, 2003	19.69	20.37	19.67	20.24	5,426,598	+0.88(+4.54%)
May 27, 2003	18.50	19.43	18.36	19.36	2,786,717	+0.77(+4.17%)
May 23, 2003	18.92	19.18	18.57	18.59	4,866,619	-0.27(-1.41%)
May 22, 2003	18.64	19.09	18.60	18.85	3,995,206	+0.28(+1.50%)
May 21, 2003	18.36	18.81	18.04	18.58	3,414,598	+0.22(+1.22%)
May 20, 2003	18.39	18.98	18.28	18.35	4,203,640	-0.38(-2.05%)
May 19, 2003	18.85	19.02	18.21	18.74	4,239,740	-0.29(-1.50%)
May 16, 2003	19.37	19.44	18.93	19.02	3,228,082	-0.31(-1.62%)
May 15, 2003	19.71	19.76	19.23	19.34	4,830,233	-0.20(-1.00%)
May 14, 2003	19.69	20.36	19.23	19.53	14,772,049	-1.31(-6.26%)
May 13, 2003	21.57	21.57	20.73	20.84	4,414,653	-0.73(-3.40%)
May 12, 2003	20.94	21.81	20.81	21.57	3,736,203	+0.57(+2.69%)
May 09, 2003	21.30	21.40	20.73	21.00	3,111,186	-0.27(-1.28%)
May 08, 2003	21.21	21.98	20.67	21.28	5,283,631	+0.08(+0.36%)
May 07, 2003	21.64	21.64	20.78	21.20	7,533,719	-0.44(-2.03%)
May 06, 2003	22.76	22.86	21.11	21.64	5,836,161	-1.12(-4.91%)
May 05, 2003	22.34	23.02	22.30	22.76	1,935,359	+0.42(+1.87%)
May 02, 2003	22.25	22.49	22.05	22.34	2,629,710	-0.61(-2.68%)
Apr 30, 2003	23.11	23.12	22.65	22.95	2,105,545	-0.16(-0.69%)
Apr 29, 2003	22.69	23.49	22.65	23.11	3,149,292	+0.50(+2.19%)
Apr 28, 2003	22.16	22.84	21.98	22.62	1,816,458	+0.45(+2.05%)
Apr 25, 2003	22.50	22.55	22.07	22.16	1,503,449	-0.34(-1.52%)
Apr 24, 2003	22.34	22.86	22.13	22.51	2,057,698	+0.00(+0.00%)
Apr 23, 2003	22.51	22.58	21.99	22.51	1,821,902	+0.03(+0.12%)
Apr 22, 2003	22.06	22.65	21.78	22.48	1,965,299	+0.39(+1.77%)
Apr 21, 2003	22.18	22.41	22.00	22.09	1,803,279	-0.10(-0.44%)
Apr 17, 2003	21.71	22.18	21.40	22.18	1,608,883	+0.63(+2.91%)
Apr 16, 2003	22.21	22.30	21.49	21.56	2,230,605	-0.66(-2.95%)
Apr 15, 2003	21.79	22.21	21.63	22.21	1,797,405	+0.43(+1.99%)
Apr 14, 2003	21.93	21.93	20.94	21.78	3,051,163	-0.14(-0.64%)
Apr 11, 2003	22.34	22.47	21.78	21.92	1,964,583	-0.28(-1.26%)
Apr 10, 2003	21.67	22.27	20.70	22.20	6,675,056	+0.53(+2.45%)
Apr 09, 2003	22.32	22.37	21.54	21.67	2,350,222	-0.59(-2.67%)
Apr 08, 2003	22.13	22.60	21.85	22.26	2,066,293	+0.13(+0.60%)
Apr 07, 2003	23.02	23.03	21.99	22.13	2,014,435	-0.03(-0.13%)
Apr 04, 2003	22.28	22.34	21.92	22.16	1,377,958	+0.17(+0.76%)
Apr 03, 2003	22.19	22.32	21.81	21.99	2,373,429	-0.07(-0.32%)
Apr 02, 2003	21.44	22.27	21.39	22.06	3,131,099	+1.19(+5.69%)
Apr 01, 2003	20.96	21.00	20.32	20.87	2,706,781	-0.09(-0.43%)
Mar 31, 2003	20.26	21.53	19.82	20.96	5,151,981	+0.70(+3.44%)
Mar 28, 2003	20.47	20.72	20.10	20.26	2,404,659	-0.27(-1.29%)
Mar 27, 2003	20.54	20.91	20.53	20.53	1,222,958	-0.27(-1.28%)
Mar 26, 2003	20.95	21.05	20.48	20.80	1,522,072	-0.15(-0.70%)
Mar 25, 2003	20.66	21.26	20.56	20.94	1,977,476	+0.28(+1.35%)
Mar 24, 2003	20.91	20.91	20.49	20.66	1,461,618	-0.56(-2.63%)
Mar 21, 2003	21.01	21.28	20.75	21.22	2,680,995	+0.28(+1.33%)
Mar 20, 2003	20.93	21.14	20.38	20.94	1,525,366	+0.01(+0.07%)
Mar 19, 2003	21.09	21.23	20.66	20.93	2,040,077	-0.16(-0.76%)
Mar 18, 2003	21.36	21.36	20.77	21.09	1,977,762	-0.27(-1.27%)
Mar 17, 2003	20.22	21.56	20.14	21.36	3,200,004	+0.97(+4.76%)
Mar 14, 2003	20.28	20.54	20.10	20.39	2,293,637	+0.16(+0.79%)
Mar 13, 2003	19.76	20.42	19.48	20.23	2,900,317	+1.19(+6.23%)
Mar 12, 2003	18.81	19.09	18.60	19.04	1,742,969	+0.03(+0.15%)
Mar 11, 2003	19.55	19.78	18.96	19.02	2,067,439	-0.54(-2.75%)
Mar 10, 2003	19.76	20.00	19.54	19.55	1,375,666	-0.61(-3.01%)
Mar 07, 2003	19.43	20.25	18.94	20.16	2,920,516	+0.73(+3.74%)
Mar 06, 2003	18.21	20.03	18.21	19.43	4,622,228	+0.59(+3.11%)
Mar 05, 2003	18.81	18.90	17.73	18.85	5,046,259	-0.01(-0.07%)
Mar 04, 2003	19.25	19.37	18.85	18.86	1,164,223	-0.39(-2.03%)

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.