Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	26.04	26.70	26.04	26.69	6,845,162	+0.44(+1.69%)
May 29, 2003	26.46	26.93	25.96	26.24	12,592,988	-0.52(-1.93%)
May 28, 2003	26.69	27.96	26.09	26.76	23,272,826	+1.02(+3.98%)
May 27, 2003	24.87	25.79	24.61	25.74	7,366,892	+0.82(+3.31%)
May 23, 2003	25.16	25.18	24.82	24.91	4,373,573	-0.27(-1.08%)
May 22, 2003	24.67	25.26	24.53	25.18	4,423,541	+0.38(+1.53%)
May 21, 2003	24.50	24.81	24.34	24.80	5,912,245	+0.34(+1.41%)
May 20, 2003	24.44	24.67	24.23	24.46	5,783,138	-0.04(-0.18%)
May 19, 2003	25.27	25.27	24.42	24.50	5,567,356	-0.95(-3.72%)
May 16, 2003	25.29	25.52	25.15	25.45	5,050,092	+0.09(+0.37%)
May 15, 2003	25.66	25.81	24.96	25.36	6,890,803	-0.37(-1.45%)
May 14, 2003	25.79	26.13	25.58	25.73	4,444,617	-0.21(-0.80%)
May 13, 2003	25.94	26.22	25.73	25.94	5,792,908	+0.00(+0.00%)
May 12, 2003	25.72	25.97	25.60	25.94	9,465,677	+0.64(+2.55%)
May 09, 2003	25.25	25.33	24.96	25.29	3,050,684	+0.25(+1.00%)
May 08, 2003	24.54	25.54	24.50	25.04	6,232,010	+0.44(+1.78%)
May 07, 2003	24.97	25.04	24.50	24.60	4,049,760	-0.38(-1.52%)
May 06, 2003	24.55	25.15	24.49	24.98	5,522,413	+0.44(+1.78%)
May 05, 2003	24.98	25.01	24.54	24.55	4,355,708	-0.40(-1.61%)
May 02, 2003	24.60	25.22	24.54	24.95	5,006,963	+0.35(+1.43%)
May 01, 2003	24.61	24.73	24.27	24.60	7,246,300	-0.20(-0.81%)
Apr 30, 2003	24.96	25.03	24.72	24.80	6,680,743	-0.16(-0.66%)
Apr 29, 2003	24.55	25.23	24.55	24.96	5,571,962	+0.27(+1.07%)
Apr 28, 2003	23.71	24.72	23.68	24.70	5,822,219	+1.02(+4.30%)
Apr 25, 2003	24.02	24.13	23.53	23.68	5,329,660	-0.36(-1.49%)
Apr 24, 2003	24.07	24.25	23.84	24.04	4,833,751	-0.21(-0.86%)
Apr 23, 2003	24.17	24.33	23.81	24.25	4,817,421	+0.01(+0.06%)
Apr 22, 2003	24.43	24.43	24.02	24.23	7,276,029	-0.17(-0.70%)
Apr 21, 2003	24.65	24.68	24.26	24.40	5,116,808	-0.39(-1.56%)
Apr 17, 2003	24.18	24.95	24.18	24.79	4,991,470	+0.39(+1.59%)
Apr 16, 2003	24.66	24.94	24.27	24.40	4,813,931	-0.44(-1.79%)
Apr 15, 2003	24.14	24.86	23.99	24.85	6,133,750	+0.67(+2.76%)
Apr 14, 2003	23.87	24.21	23.52	24.18	5,262,385	+0.43(+1.81%)
Apr 11, 2003	24.36	24.36	23.61	23.75	6,344,368	-0.46(-1.89%)
Apr 10, 2003	23.20	24.25	23.09	24.21	9,366,719	+0.98(+4.23%)
Apr 09, 2003	23.54	23.64	23.18	23.23	6,754,020	-0.30(-1.28%)
Apr 08, 2003	22.96	23.57	22.93	23.53	7,962,597	+0.48(+2.08%)
Apr 07, 2003	23.13	23.49	23.04	23.05	7,611,148	+0.43(+1.90%)
Apr 04, 2003	22.68	22.86	22.39	22.62	4,116,756	+0.06(+0.29%)
Apr 03, 2003	22.61	22.89	22.46	22.55	5,513,619	-0.10(-0.44%)
Apr 02, 2003	22.43	22.86	22.28	22.65	8,017,171	+0.87(+3.98%)
Apr 01, 2003	21.62	21.87	21.32	21.79	5,917,549	+0.27(+1.27%)
Mar 31, 2003	21.47	21.95	21.24	21.52	5,269,421	-0.29(-1.31%)
Mar 28, 2003	21.75	22.12	21.64	21.80	3,386,825	+0.02(+0.10%)
Mar 27, 2003	22.28	22.33	21.78	21.78	4,260,812	-0.59(-2.63%)
Mar 26, 2003	22.12	22.56	22.09	22.37	4,163,780	+0.17(+0.77%)
Mar 25, 2003	21.71	22.43	21.69	22.20	5,050,918	+0.63(+2.92%)
Mar 24, 2003	22.35	22.38	21.41	21.57	6,166,861	-0.81(-3.62%)
Mar 21, 2003	22.32	22.49	21.74	22.38	8,219,165	+0.33(+1.50%)
Mar 20, 2003	22.10	22.27	21.56	22.05	6,358,279	-0.22(-1.00%)
Mar 19, 2003	22.29	22.38	21.72	22.27	6,008,000	+0.06(+0.29%)
Mar 18, 2003	21.95	22.26	21.84	22.20	6,006,734	+0.06(+0.29%)
Mar 17, 2003	21.06	22.15	21.03	22.14	7,805,486	+0.94(+4.43%)
Mar 14, 2003	21.45	21.49	21.04	21.20	5,931,474	-0.29(-1.33%)
Mar 13, 2003	21.09	21.49	20.78	21.49	7,867,547	+1.02(+4.97%)
Mar 12, 2003	20.03	20.52	20.00	20.47	5,366,781	+0.35(+1.74%)
Mar 11, 2003	20.45	20.62	20.07	20.12	5,079,682	-0.21(-1.02%)
Mar 10, 2003	20.58	20.75	20.18	20.33	4,876,880	-0.56(-2.68%)
Mar 07, 2003	20.32	20.96	20.25	20.88	6,858,840	+0.29(+1.39%)
Mar 06, 2003	20.14	20.73	19.85	20.60	13,022,878	+0.00(+0.00%)
Mar 05, 2003	19.92	20.67	19.34	20.60	29,551,734	-0.39(-1.88%)
Mar 04, 2003	21.36	21.67	20.88	20.99	8,599,198	-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.