Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	24.59	25.18	24.46	25.07	325,600	+0.55(+2.24%)
May 29, 2003	24.33	24.90	24.27	24.52	441,900	+0.14(+0.57%)
May 28, 2003	24.25	24.47	23.94	24.38	414,900	+0.20(+0.83%)
May 27, 2003	23.15	24.22	23.05	24.18	475,000	+0.76(+3.25%)
May 23, 2003	23.66	23.82	23.35	23.42	196,000	-0.23(-0.97%)
May 22, 2003	23.35	23.78	23.21	23.65	497,100	+0.15(+0.64%)
May 21, 2003	22.75	23.50	22.74	23.50	540,700	+0.59(+2.58%)
May 20, 2003	23.16	23.27	22.72	22.91	480,500	-0.26(-1.12%)
May 19, 2003	23.45	23.78	23.01	23.17	510,500	-0.36(-1.53%)
May 16, 2003	23.70	24.09	23.23	23.53	562,000	-0.44(-1.84%)
May 15, 2003	23.40	24.20	23.40	23.97	485,300	+0.66(+2.83%)
May 14, 2003	23.50	23.56	23.25	23.31	473,700	-0.05(-0.21%)
May 13, 2003	23.28	23.61	23.16	23.36	487,700	-0.26(-1.10%)
May 12, 2003	22.85	23.80	22.82	23.62	444,600	+0.62(+2.70%)
May 09, 2003	22.51	23.35	22.48	23.00	577,700	+0.49(+2.18%)
May 08, 2003	22.50	22.80	22.30	22.51	561,700	-0.24(-1.05%)
May 07, 2003	22.97	22.97	22.45	22.75	605,000	-0.24(-1.04%)
May 06, 2003	22.76	23.39	22.59	22.99	610,300	+0.23(+1.01%)
May 05, 2003	22.81	23.07	22.23	22.76	509,200	-0.25(-1.09%)
May 02, 2003	22.21	23.07	22.10	23.01	580,200	+0.70(+3.14%)
May 01, 2003	22.09	22.36	21.51	22.31	511,500	+0.39(+1.78%)
Apr 30, 2003	22.15	22.15	21.58	21.92	685,000	-0.46(-2.06%)
Apr 29, 2003	22.14	22.50	21.82	22.38	614,600	+0.32(+1.45%)
Apr 28, 2003	20.98	22.10	20.82	22.06	637,800	+1.12(+5.35%)
Apr 25, 2003	21.54	21.59	20.75	20.94	438,800	-0.71(-3.28%)
Apr 24, 2003	22.31	22.31	21.48	21.65	728,100	-0.67(-3.00%)
Apr 23, 2003	21.64	22.48	21.64	22.32	730,300	+0.58(+2.67%)
Apr 22, 2003	20.87	21.76	20.71	21.74	600,600	+0.57(+2.69%)
Apr 21, 2003	21.00	21.25	20.82	21.17	366,300	+0.24(+1.15%)
Apr 17, 2003	20.55	21.05	20.37	20.93	327,500	+0.38(+1.85%)
Apr 16, 2003	20.50	21.02	20.40	20.55	546,000	+0.14(+0.69%)
Apr 15, 2003	20.21	20.50	20.02	20.41	573,300	+0.08(+0.39%)
Apr 14, 2003	19.95	20.34	19.83	20.33	615,000	+0.28(+1.40%)
Apr 11, 2003	20.00	20.21	19.88	20.05	832,500	+0.19(+0.96%)
Apr 10, 2003	20.30	20.31	19.69	19.86	970,600	-0.54(-2.65%)
Apr 09, 2003	19.00	20.65	18.90	20.40	3,010,900	+2.03(+11.05%)
Apr 08, 2003	19.00	19.00	18.25	18.37	527,700	-0.64(-3.37%)
Apr 07, 2003	19.45	19.62	18.99	19.01	562,400	-0.06(-0.31%)
Apr 04, 2003	19.12	19.21	18.82	19.07	524,600	-0.21(-1.09%)
Apr 03, 2003	19.00	19.41	18.97	19.28	725,700	+0.28(+1.47%)
Apr 02, 2003	18.80	19.20	18.80	19.00	729,200	+0.65(+3.54%)
Apr 01, 2003	18.50	18.57	18.21	18.35	783,800	+0.01(+0.05%)
Mar 31, 2003	18.87	18.87	18.33	18.34	616,900	-0.68(-3.58%)
Mar 28, 2003	19.00	19.15	18.87	19.02	625,300	+0.02(+0.11%)
Mar 27, 2003	19.05	19.28	18.88	19.00	1,135,100	-0.12(-0.63%)
Mar 26, 2003	19.15	19.26	18.73	19.12	493,900	+0.02(+0.10%)
Mar 25, 2003	18.83	19.30	18.64	19.10	509,900	+0.28(+1.49%)
Mar 24, 2003	19.80	19.80	18.70	18.82	372,800	-1.24(-6.18%)
Mar 21, 2003	19.49	20.20	19.35	20.06	537,800	+0.74(+3.83%)
Mar 20, 2003	19.02	19.45	18.80	19.32	413,100	-0.02(-0.10%)
Mar 19, 2003	19.27	19.49	19.01	19.34	356,800	+0.17(+0.89%)
Mar 18, 2003	19.35	19.35	18.95	19.17	448,700	-0.13(-0.67%)
Mar 17, 2003	18.10	19.30	18.00	19.30	949,800	+1.19(+6.57%)
Mar 14, 2003	18.32	18.53	17.98	18.11	1,189,100	-0.20(-1.09%)
Mar 13, 2003	18.05	18.35	18.05	18.31	1,111,400	+0.39(+2.18%)
Mar 12, 2003	18.10	18.10	17.67	17.92	919,600	-0.27(-1.48%)
Mar 11, 2003	18.30	18.40	18.10	18.19	437,200	-0.21(-1.14%)
Mar 10, 2003	18.34	18.51	18.03	18.40	521,800	-0.20(-1.08%)
Mar 07, 2003	18.45	18.65	18.18	18.60	396,600	+0.05(+0.27%)
Mar 06, 2003	18.55	18.63	18.35	18.55	563,200	-0.25(-1.33%)
Mar 05, 2003	18.91	18.91	18.52	18.80	622,900	-0.18(-0.95%)
Mar 04, 2003	19.44	19.45	18.81	18.98	680,900	-0.52(-2.67%)

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.