Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	27.94	28.62	27.40	28.25	8,208,818	+0.43(+1.54%)
May 29, 2003	28.24	28.55	27.54	27.82	11,032,540	-0.41(-1.44%)
May 28, 2003	27.61	28.62	27.61	28.23	9,624,661	+0.62(+2.23%)
May 27, 2003	27.12	27.90	26.62	27.61	8,702,395	+0.50(+1.83%)
May 23, 2003	27.09	27.31	26.99	27.12	4,764,403	+0.03(+0.10%)
May 22, 2003	27.19	27.28	26.82	27.09	8,314,700	-0.09(-0.35%)
May 21, 2003	26.68	27.30	26.55	27.19	7,947,799	+0.29(+1.08%)
May 20, 2003	26.75	27.24	26.58	26.89	10,176,929	-0.02(-0.08%)
May 19, 2003	27.23	27.41	26.82	26.91	7,839,558	-0.63(-2.29%)
May 16, 2003	27.80	27.98	27.54	27.54	9,184,616	-0.25(-0.90%)
May 15, 2003	27.40	27.80	27.31	27.80	6,925,697	+0.39(+1.44%)
May 14, 2003	27.50	27.75	27.38	27.40	9,621,564	+0.07(+0.27%)
May 13, 2003	27.41	27.57	27.23	27.33	7,002,233	-0.08(-0.30%)
May 12, 2003	26.81	27.76	26.79	27.41	9,652,975	+0.42(+1.56%)
May 09, 2003	26.16	27.04	26.12	26.99	11,193,575	+1.04(+4.00%)
May 08, 2003	26.08	26.45	25.92	25.95	7,189,223	-0.50(-1.90%)
May 07, 2003	26.53	26.70	26.23	26.45	6,841,788	-0.06(-0.23%)
May 06, 2003	26.07	26.80	26.05	26.51	8,685,878	+0.54(+2.06%)
May 05, 2003	26.20	26.28	25.82	25.98	5,284,818	-0.10(-0.39%)
May 02, 2003	25.27	26.20	25.27	26.08	6,569,414	+0.48(+1.88%)
May 01, 2003	25.67	25.80	25.09	25.60	6,204,725	-0.07(-0.29%)
Apr 30, 2003	25.65	25.85	25.38	25.67	6,972,297	+0.09(+0.34%)
Apr 29, 2003	25.60	26.11	25.31	25.59	7,419,863	+0.16(+0.64%)
Apr 28, 2003	25.05	25.61	25.01	25.42	6,000,187	+0.54(+2.18%)
Apr 25, 2003	24.41	25.23	24.41	24.88	5,995,320	-0.24(-0.97%)
Apr 24, 2003	24.89	25.38	24.79	25.12	10,229,428	-0.32(-1.25%)
Apr 23, 2003	25.68	25.73	25.36	25.44	7,727,040	-0.25(-0.98%)
Apr 22, 2003	24.73	25.76	24.49	25.69	7,961,072	+0.96(+3.89%)
Apr 21, 2003	25.14	25.29	24.58	24.73	5,018,786	-0.41(-1.64%)
Apr 17, 2003	24.66	25.31	24.65	25.14	6,014,049	+0.50(+2.01%)
Apr 16, 2003	25.02	25.25	24.60	24.65	7,429,449	-0.37(-1.49%)
Apr 15, 2003	24.15	25.02	24.04	25.02	10,135,048	+0.87(+3.62%)
Apr 14, 2003	23.50	24.17	23.46	24.15	5,502,481	+0.67(+2.86%)
Apr 11, 2003	23.89	24.14	23.34	23.48	7,617,028	-0.17(-0.72%)
Apr 10, 2003	23.39	23.73	23.09	23.65	9,750,599	+0.32(+1.37%)
Apr 09, 2003	23.73	24.19	23.25	23.33	9,445,782	-0.56(-2.36%)
Apr 08, 2003	24.26	24.26	23.82	23.89	7,460,270	-0.37(-1.51%)
Apr 07, 2003	24.82	25.09	24.24	24.26	10,604,882	+0.20(+0.82%)
Apr 04, 2003	23.80	24.07	23.57	24.06	7,220,781	+0.54(+2.31%)
Apr 03, 2003	23.82	23.96	23.48	23.52	5,952,849	-0.04(-0.17%)
Apr 02, 2003	23.26	23.90	23.26	23.56	8,730,119	+0.76(+3.33%)
Apr 01, 2003	22.54	22.95	22.28	22.80	10,081,075	+0.26(+1.17%)
Mar 31, 2003	22.80	22.83	22.48	22.53	8,514,668	-0.67(-2.89%)
Mar 28, 2003	23.19	23.27	23.00	23.20	7,300,414	-0.14(-0.61%)
Mar 27, 2003	23.60	23.61	23.20	23.35	10,673,750	-0.51(-2.13%)
Mar 26, 2003	23.87	23.99	23.63	23.86	9,899,247	-0.05(-0.23%)
Mar 25, 2003	24.41	24.42	23.70	23.91	14,120,229	-0.74(-3.00%)
Mar 24, 2003	25.02	25.07	24.41	24.65	8,337,558	-1.02(-3.99%)
Mar 21, 2003	25.09	25.75	24.55	25.67	9,910,012	+0.79(+3.16%)
Mar 20, 2003	24.62	25.09	24.26	24.89	7,216,210	+0.27(+1.10%)
Mar 19, 2003	24.99	24.99	24.15	24.62	7,618,945	+0.16(+0.67%)
Mar 18, 2003	24.24	24.48	24.02	24.45	9,965,902	+0.27(+1.12%)
Mar 17, 2003	22.70	24.24	22.56	24.18	10,492,659	+1.48(+6.51%)
Mar 14, 2003	22.64	23.11	22.47	22.70	8,279,455	+0.30(+1.33%)
Mar 13, 2003	21.86	22.50	21.65	22.40	10,027,691	+1.05(+4.92%)
Mar 12, 2003	21.36	21.52	20.95	21.35	10,709,290	-0.07(-0.32%)
Mar 11, 2003	21.62	21.89	21.36	21.42	6,720,864	-0.20(-0.91%)
Mar 10, 2003	22.09	22.30	21.50	21.62	6,369,595	-0.81(-3.60%)
Mar 07, 2003	21.72	22.74	21.69	22.43	8,473,671	+0.35(+1.60%)
Mar 06, 2003	22.30	22.47	22.03	22.07	7,082,456	-0.40(-1.78%)
Mar 05, 2003	22.19	22.50	22.15	22.47	8,209,261	+0.26(+1.16%)
Mar 04, 2003	22.49	22.54	22.21	22.21	5,518,998	-0.27(-1.21%)

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.