Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.75	24.32	23.71	24.22	5,384,356	+0.67(+2.83%)
May 29, 2003	23.80	24.01	23.54	23.55	4,330,640	-0.24(-1.02%)
May 28, 2003	23.64	24.02	23.62	23.79	4,282,338	+0.04(+0.17%)
May 27, 2003	23.62	23.85	23.47	23.75	4,429,324	+0.22(+0.91%)
May 23, 2003	23.60	23.62	23.45	23.54	4,258,708	-0.06(-0.26%)
May 22, 2003	23.99	24.12	23.46	23.60	5,041,787	-0.22(-0.93%)
May 21, 2003	23.90	24.12	23.52	23.82	3,535,077	-0.18(-0.73%)
May 20, 2003	24.30	24.34	23.89	23.99	4,559,812	-0.34(-1.41%)
May 19, 2003	24.58	24.62	24.22	24.34	3,911,829	-0.37(-1.50%)
May 16, 2003	24.61	24.95	24.54	24.71	3,140,490	+0.09(+0.38%)
May 15, 2003	24.71	24.88	24.56	24.61	3,377,242	+0.06(+0.25%)
May 14, 2003	24.73	24.73	24.44	24.55	3,967,264	+0.07(+0.30%)
May 13, 2003	24.66	24.76	24.39	24.48	3,637,030	-0.05(-0.22%)
May 12, 2003	24.34	24.60	24.18	24.53	3,572,678	+0.09(+0.39%)
May 09, 2003	24.40	24.58	24.18	24.44	3,323,888	+0.05(+0.19%)
May 08, 2003	24.56	24.83	24.28	24.39	3,437,879	-0.44(-1.76%)
May 07, 2003	24.90	25.02	24.63	24.83	3,192,805	-0.07(-0.27%)
May 06, 2003	25.61	25.61	24.77	24.90	6,904,888	-0.71(-2.78%)
May 05, 2003	25.97	26.01	25.46	25.61	2,503,505	-0.20(-0.76%)
May 02, 2003	25.47	26.01	25.47	25.80	2,535,309	+0.38(+1.48%)
Apr 30, 2003	25.27	25.62	25.08	25.43	3,785,353	+0.26(+1.04%)
Apr 29, 2003	25.57	25.67	25.16	25.16	4,303,443	-0.40(-1.58%)
Apr 28, 2003	25.27	25.75	25.23	25.57	2,911,170	+0.30(+1.17%)
Apr 25, 2003	25.27	25.50	25.08	25.27	2,667,433	-0.03(-0.13%)
Apr 24, 2003	25.84	25.84	25.07	25.31	2,735,798	-0.54(-2.08%)
Apr 23, 2003	25.70	25.84	25.51	25.84	2,201,806	+0.15(+0.58%)
Apr 22, 2003	25.08	25.82	25.02	25.70	5,054,420	+0.61(+2.44%)
Apr 21, 2003	25.10	25.19	25.00	25.08	2,946,244	-0.13(-0.51%)
Apr 17, 2003	24.79	25.23	24.75	25.21	5,209,579	+0.59(+2.38%)
Apr 16, 2003	25.20	25.20	24.56	24.63	7,893,212	+0.44(+1.84%)
Apr 15, 2003	24.19	24.46	23.98	24.18	4,397,668	-0.03(-0.14%)
Apr 14, 2003	23.92	24.22	23.81	24.22	3,154,015	+0.60(+2.54%)
Apr 11, 2003	23.85	24.07	23.55	23.62	1,734,544	-0.08(-0.34%)
Apr 10, 2003	23.82	23.82	23.42	23.70	2,543,929	-0.08(-0.34%)
Apr 09, 2003	23.97	24.15	23.72	23.78	3,140,788	+0.08(+0.34%)
Apr 08, 2003	23.57	23.71	23.35	23.70	3,943,039	+0.05(+0.20%)
Apr 07, 2003	24.39	24.51	23.61	23.65	4,884,250	-0.01(-0.03%)
Apr 04, 2003	23.35	23.82	23.35	23.66	2,842,656	+0.32(+1.35%)
Apr 03, 2003	23.51	23.58	23.11	23.34	3,096,202	+0.00(+0.00%)
Apr 02, 2003	23.52	23.62	23.29	23.34	3,687,115	+0.34(+1.46%)
Apr 01, 2003	22.47	23.18	22.47	23.00	3,553,506	+0.69(+3.07%)
Mar 31, 2003	22.20	22.63	22.07	22.32	4,154,525	+0.11(+0.52%)
Mar 28, 2003	22.04	22.31	21.87	22.20	1,486,498	+0.04(+0.18%)
Mar 27, 2003	22.06	22.35	21.73	22.16	2,249,810	+0.11(+0.49%)
Mar 26, 2003	21.97	22.24	21.90	22.06	1,928,791	-0.08(-0.36%)
Mar 25, 2003	22.15	22.35	21.91	22.14	2,510,044	+0.04(+0.18%)
Mar 24, 2003	22.75	22.75	21.94	22.10	2,408,388	-0.65(-2.87%)
Mar 21, 2003	22.66	22.84	22.31	22.75	3,285,395	+0.22(+0.99%)
Mar 20, 2003	22.10	22.64	22.01	22.53	2,164,948	+0.20(+0.87%)
Mar 19, 2003	22.24	22.47	21.71	22.33	2,274,184	+0.00(+0.00%)
Mar 18, 2003	22.27	22.37	21.96	22.33	2,913,547	+0.17(+0.76%)
Mar 17, 2003	21.46	22.16	21.36	22.16	2,789,747	+0.70(+3.26%)
Mar 14, 2003	21.36	21.77	21.25	21.46	3,655,013	+0.13(+0.60%)
Mar 13, 2003	20.80	21.34	20.72	21.34	3,411,722	+0.69(+3.36%)
Mar 12, 2003	20.66	20.72	20.22	20.64	3,898,899	-0.12(-0.58%)
Mar 11, 2003	21.23	21.28	20.72	20.76	3,557,072	-0.27(-1.28%)
Mar 10, 2003	21.50	21.54	20.97	21.03	2,921,870	-0.59(-2.71%)
Mar 07, 2003	21.28	21.70	21.26	21.62	2,897,497	+0.17(+0.78%)
Mar 06, 2003	21.60	21.64	21.40	21.45	3,475,480	-0.20(-0.93%)
Mar 05, 2003	21.41	21.65	21.40	21.65	3,940,958	+0.24(+1.13%)
Mar 04, 2003	21.51	21.61	21.35	21.41	4,146,202	-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.