Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.74	24.31	23.70	24.20	5,387,299	+0.67(+2.83%)
May 29, 2003	23.79	23.99	23.53	23.54	4,333,007	-0.24(-1.02%)
May 28, 2003	23.63	24.01	23.60	23.78	4,284,679	+0.04(+0.17%)
May 27, 2003	23.60	23.83	23.46	23.74	4,431,744	+0.22(+0.91%)
May 23, 2003	23.58	23.60	23.44	23.52	4,261,035	-0.06(-0.26%)
May 22, 2003	23.97	24.11	23.45	23.58	5,044,542	-0.22(-0.93%)
May 21, 2003	23.89	24.10	23.50	23.81	3,537,009	-0.17(-0.73%)
May 20, 2003	24.29	24.32	23.88	23.98	4,562,304	-0.34(-1.41%)
May 19, 2003	24.57	24.61	24.21	24.32	3,913,966	-0.37(-1.50%)
May 16, 2003	24.60	24.94	24.53	24.69	3,142,207	+0.09(+0.38%)
May 15, 2003	24.70	24.87	24.55	24.60	3,379,088	+0.06(+0.25%)
May 14, 2003	24.71	24.72	24.42	24.54	3,969,432	+0.07(+0.30%)
May 13, 2003	24.65	24.75	24.38	24.47	3,639,018	-0.05(-0.22%)
May 12, 2003	24.32	24.59	24.17	24.52	3,574,630	+0.09(+0.39%)
May 09, 2003	24.38	24.57	24.17	24.42	3,325,704	+0.05(+0.19%)
May 08, 2003	24.55	24.81	24.27	24.38	3,439,758	-0.44(-1.76%)
May 07, 2003	24.88	25.01	24.61	24.81	3,194,550	-0.07(-0.27%)
May 06, 2003	25.59	25.59	24.75	24.88	6,908,662	-0.71(-2.78%)
May 05, 2003	25.96	25.99	25.45	25.59	2,504,873	-0.20(-0.76%)
May 02, 2003	25.45	25.99	25.45	25.79	2,536,695	+0.38(+1.48%)
Apr 30, 2003	25.25	25.60	25.06	25.41	3,787,422	+0.26(+1.04%)
Apr 29, 2003	25.55	25.66	25.15	25.15	4,305,794	-0.40(-1.58%)
Apr 28, 2003	25.26	25.74	25.21	25.55	2,912,761	+0.30(+1.17%)
Apr 25, 2003	25.25	25.49	25.07	25.26	2,668,890	-0.03(-0.13%)
Apr 24, 2003	25.83	25.83	25.06	25.29	2,737,293	-0.54(-2.08%)
Apr 23, 2003	25.68	25.83	25.50	25.83	2,203,009	+0.15(+0.58%)
Apr 22, 2003	25.07	25.80	25.00	25.68	5,057,182	+0.61(+2.44%)
Apr 21, 2003	25.08	25.18	24.98	25.07	2,947,854	-0.13(-0.51%)
Apr 17, 2003	24.78	25.21	24.74	25.20	5,212,426	+0.59(+2.38%)
Apr 16, 2003	25.18	25.18	24.55	24.61	7,897,525	+0.44(+1.84%)
Apr 15, 2003	24.18	24.45	23.97	24.17	4,400,071	-0.03(-0.14%)
Apr 14, 2003	23.91	24.21	23.80	24.20	3,155,738	+0.60(+2.54%)
Apr 11, 2003	23.84	24.05	23.54	23.60	1,735,492	-0.08(-0.34%)
Apr 10, 2003	23.81	23.81	23.40	23.69	2,545,320	-0.08(-0.34%)
Apr 09, 2003	23.95	24.14	23.71	23.77	3,142,504	+0.08(+0.34%)
Apr 08, 2003	23.56	23.70	23.34	23.69	3,945,194	+0.05(+0.20%)
Apr 07, 2003	24.38	24.49	23.60	23.64	4,886,919	-0.01(-0.03%)
Apr 04, 2003	23.34	23.81	23.34	23.64	2,844,209	+0.32(+1.35%)
Apr 03, 2003	23.50	23.57	23.09	23.33	3,097,894	+0.00(+0.00%)
Apr 02, 2003	23.50	23.60	23.27	23.33	3,689,130	+0.34(+1.46%)
Apr 01, 2003	22.46	23.17	22.46	22.99	3,555,448	+0.69(+3.07%)
Mar 31, 2003	22.19	22.62	22.06	22.31	4,156,796	+0.11(+0.52%)
Mar 28, 2003	22.02	22.29	21.86	22.19	1,487,310	+0.04(+0.18%)
Mar 27, 2003	22.05	22.34	21.72	22.15	2,251,040	+0.11(+0.49%)
Mar 26, 2003	21.96	22.23	21.89	22.04	1,929,845	-0.08(-0.36%)
Mar 25, 2003	22.14	22.34	21.90	22.12	2,511,416	+0.04(+0.18%)
Mar 24, 2003	22.74	22.74	21.93	22.08	2,409,704	-0.65(-2.87%)
Mar 21, 2003	22.65	22.82	22.30	22.74	3,287,190	+0.22(+0.99%)
Mar 20, 2003	22.09	22.63	22.00	22.51	2,166,131	+0.20(+0.87%)
Mar 19, 2003	22.23	22.45	21.69	22.32	2,275,427	+0.00(+0.00%)
Mar 18, 2003	22.26	22.35	21.94	22.32	2,915,140	+0.17(+0.76%)
Mar 17, 2003	21.45	22.15	21.35	22.15	2,791,272	+0.70(+3.26%)
Mar 14, 2003	21.34	21.75	21.24	21.45	3,657,011	+0.13(+0.60%)
Mar 13, 2003	20.79	21.32	20.71	21.32	3,413,587	+0.69(+3.36%)
Mar 12, 2003	20.65	20.71	20.21	20.63	3,901,029	-0.12(-0.58%)
Mar 11, 2003	21.22	21.27	20.71	20.75	3,559,016	-0.27(-1.28%)
Mar 10, 2003	21.49	21.53	20.96	21.02	2,923,467	-0.59(-2.71%)
Mar 07, 2003	21.27	21.69	21.24	21.61	2,899,080	+0.17(+0.78%)
Mar 06, 2003	21.59	21.63	21.39	21.44	3,477,379	-0.20(-0.93%)
Mar 05, 2003	21.40	21.64	21.39	21.64	3,943,112	+0.24(+1.13%)
Mar 04, 2003	21.50	21.59	21.34	21.40	4,148,468	-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.