Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	32.05	32.76	32.00	32.76	597,600	+0.96(+3.02%)
May 29, 2003	32.12	32.49	31.60	31.80	939,800	-0.37(-1.15%)
May 28, 2003	31.62	32.34	31.55	32.17	1,356,400	+0.58(+1.84%)
May 27, 2003	31.00	31.73	30.54	31.59	808,200	+0.59(+1.90%)
May 23, 2003	30.49	31.12	30.26	31.00	1,257,800	+0.50(+1.64%)
May 22, 2003	29.78	30.85	29.75	30.50	1,082,600	+0.82(+2.76%)
May 21, 2003	29.76	30.50	29.36	29.68	747,500	-0.19(-0.64%)
May 20, 2003	29.87	30.50	29.39	29.87	1,122,300	-0.02(-0.07%)
May 19, 2003	30.74	30.74	29.75	29.89	1,039,100	-0.85(-2.77%)
May 16, 2003	30.42	30.95	30.11	30.74	1,678,300	+0.35(+1.15%)
May 15, 2003	31.54	31.54	30.35	30.39	1,657,900	-0.54(-1.75%)
May 14, 2003	30.60	31.60	30.50	30.93	5,478,900	+2.99(+10.70%)
May 13, 2003	29.10	29.13	27.88	27.94	2,037,600	-1.16(-3.99%)
May 12, 2003	28.50	29.32	28.24	29.10	913,900	+0.55(+1.93%)
May 09, 2003	28.65	28.68	28.03	28.55	1,080,200	-0.12(-0.42%)
May 08, 2003	28.52	29.05	28.45	28.67	689,600	-0.20(-0.69%)
May 07, 2003	29.18	29.49	28.70	28.87	540,600	-0.23(-0.79%)
May 06, 2003	28.59	29.40	28.59	29.10	706,400	+0.36(+1.25%)
May 05, 2003	28.50	29.10	28.37	28.74	949,700	+0.44(+1.55%)
May 02, 2003	27.55	28.31	27.45	28.30	1,294,100	+0.58(+2.09%)
May 01, 2003	27.84	27.86	27.19	27.72	772,600	-0.02(-0.07%)
Apr 30, 2003	27.87	28.00	27.70	27.74	1,323,900	-0.16(-0.57%)
Apr 29, 2003	28.58	28.59	27.70	27.90	2,174,100	-0.47(-1.66%)
Apr 28, 2003	27.51	28.44	27.40	28.37	799,700	+1.07(+3.92%)
Apr 25, 2003	27.80	27.99	27.30	27.30	798,000	-0.70(-2.50%)
Apr 24, 2003	28.25	28.28	27.77	28.00	871,100	-0.48(-1.69%)
Apr 23, 2003	28.49	28.49	27.90	28.48	850,300	+0.04(+0.14%)
Apr 22, 2003	27.88	28.47	27.49	28.44	1,190,600	+0.56(+2.01%)
Apr 21, 2003	28.85	28.90	27.74	27.88	1,214,500	-0.97(-3.36%)
Apr 17, 2003	28.13	28.98	27.95	28.85	762,500	+0.72(+2.56%)
Apr 16, 2003	28.61	28.73	28.01	28.13	1,161,200	-0.52(-1.82%)
Apr 15, 2003	27.81	28.68	27.52	28.65	975,000	+0.85(+3.06%)
Apr 14, 2003	27.48	27.80	27.12	27.80	1,064,900	+0.59(+2.17%)
Apr 11, 2003	27.48	28.04	27.12	27.21	724,400	-0.12(-0.44%)
Apr 10, 2003	26.19	27.37	26.19	27.33	720,800	+1.04(+3.96%)
Apr 09, 2003	26.72	27.15	26.25	26.29	778,100	-0.42(-1.57%)
Apr 08, 2003	27.15	27.15	26.57	26.71	1,022,000	-0.43(-1.58%)
Apr 07, 2003	27.75	28.15	27.08	27.14	912,900	+0.32(+1.19%)
Apr 04, 2003	26.90	27.04	26.56	26.82	768,000	+0.04(+0.15%)
Apr 03, 2003	26.90	27.17	26.64	26.78	2,698,500	-0.05(-0.19%)
Apr 02, 2003	26.31	26.90	25.82	26.83	2,099,600	+1.92(+7.71%)
Apr 01, 2003	25.00	25.00	24.50	24.91	1,106,600	-0.09(-0.36%)
Mar 31, 2003	25.18	25.39	24.13	25.00	1,332,600	-0.18(-0.71%)
Mar 28, 2003	25.87	25.87	25.18	25.18	757,800	-0.69(-2.67%)
Mar 27, 2003	25.70	26.00	25.46	25.87	661,700	-0.33(-1.26%)
Mar 26, 2003	26.34	26.39	26.00	26.20	862,600	-0.14(-0.53%)
Mar 25, 2003	25.65	26.46	25.53	26.34	813,700	+0.69(+2.69%)
Mar 24, 2003	26.00	26.35	25.40	25.65	704,700	-1.27(-4.72%)
Mar 21, 2003	26.80	27.18	26.35	26.92	1,052,700	+0.52(+1.97%)
Mar 20, 2003	26.00	26.50	25.38	26.40	1,523,300	+0.11(+0.42%)
Mar 19, 2003	26.20	26.44	25.72	26.29	1,152,000	+0.09(+0.34%)
Mar 18, 2003	26.18	26.40	26.07	26.20	2,189,900	+0.23(+0.89%)
Mar 17, 2003	24.57	26.04	24.32	25.97	1,672,900	+1.33(+5.40%)
Mar 14, 2003	24.14	24.86	24.10	24.64	1,203,000	+0.67(+2.80%)
Mar 13, 2003	23.07	23.98	23.04	23.97	971,900	+1.37(+6.06%)
Mar 12, 2003	22.41	22.70	22.00	22.60	951,100	+0.19(+0.85%)
Mar 11, 2003	22.46	22.80	22.32	22.41	552,100	-0.01(-0.04%)
Mar 10, 2003	22.90	22.98	22.40	22.42	694,700	-0.64(-2.78%)
Mar 07, 2003	23.00	23.29	22.55	23.06	738,600	+0.06(+0.26%)
Mar 06, 2003	22.73	23.40	22.55	23.00	943,800	-0.04(-0.17%)
Mar 05, 2003	22.89	23.20	22.61	23.04	759,600	+0.15(+0.66%)
Mar 04, 2003	23.61	23.61	22.85	22.89	810,500	-0.71(-3.01%)

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.