Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	31.84	32.70	31.78	32.45	8,355,599	+0.78(+2.46%)
May 29, 2003	31.91	32.33	31.57	31.67	7,858,836	-0.18(-0.56%)
May 28, 2003	31.28	32.10	31.28	31.85	9,332,773	+0.64(+2.05%)
May 27, 2003	30.43	31.36	29.74	31.21	7,472,167	+0.78(+2.56%)
May 23, 2003	30.65	30.71	30.36	30.43	3,836,239	-0.21(-0.69%)
May 22, 2003	30.41	30.93	30.33	30.65	6,144,129	+0.15(+0.49%)
May 21, 2003	29.95	30.61	29.95	30.50	5,501,467	+0.33(+1.08%)
May 20, 2003	30.50	30.68	29.64	30.17	7,182,341	-0.23(-0.77%)
May 19, 2003	31.16	31.31	30.16	30.40	8,393,096	-1.23(-3.90%)
May 16, 2003	31.78	31.94	31.26	31.64	6,130,737	-0.14(-0.45%)
May 15, 2003	31.62	31.82	31.38	31.78	7,435,375	+0.33(+1.06%)
May 14, 2003	31.77	32.03	31.22	31.45	7,802,590	-0.31(-0.98%)
May 13, 2003	32.36	32.45	31.66	31.76	5,941,139	-0.60(-1.84%)
May 12, 2003	31.43	32.50	31.36	32.36	6,690,653	+0.55(+1.72%)
May 09, 2003	31.51	31.93	31.23	31.81	5,365,576	+0.52(+1.66%)
May 08, 2003	31.39	31.91	31.16	31.29	6,762,687	-0.81(-2.52%)
May 07, 2003	32.19	32.61	31.63	32.10	6,771,567	-0.09(-0.29%)
May 06, 2003	31.79	32.70	31.75	32.19	6,571,255	+0.40(+1.27%)
May 05, 2003	32.35	32.38	31.77	31.79	7,105,797	-0.56(-1.73%)
May 02, 2003	31.53	32.60	31.37	32.35	8,843,622	+0.61(+1.92%)
May 01, 2003	31.75	31.85	30.91	31.74	8,712,242	-0.01(-0.02%)
Apr 30, 2003	31.55	31.94	31.27	31.75	10,518,012	+0.25(+0.79%)
Apr 29, 2003	32.38	32.89	30.98	31.50	13,090,917	-0.55(-1.70%)
Apr 28, 2003	31.92	32.49	31.75	32.04	9,172,636	+0.11(+0.36%)
Apr 25, 2003	33.10	33.10	31.76	31.93	9,040,974	-1.17(-3.54%)
Apr 24, 2003	33.90	33.90	32.79	33.10	8,206,316	-0.80(-2.36%)
Apr 23, 2003	32.93	34.07	32.77	33.90	11,200,709	+0.99(+3.00%)
Apr 22, 2003	31.91	33.03	31.39	32.92	8,907,479	+1.01(+3.16%)
Apr 21, 2003	32.03	32.14	31.58	31.91	5,108,595	-0.12(-0.38%)
Apr 17, 2003	31.35	32.06	31.30	32.03	8,022,638	+0.68(+2.17%)
Apr 16, 2003	31.55	32.01	31.09	31.35	11,688,450	-0.11(-0.36%)
Apr 15, 2003	30.36	31.50	30.19	31.46	9,591,445	+1.10(+3.62%)
Apr 14, 2003	29.43	30.42	28.77	30.36	6,510,499	+0.89(+3.03%)
Apr 11, 2003	29.92	30.20	29.22	29.47	6,652,028	-0.21(-0.72%)
Apr 10, 2003	29.40	29.79	29.25	29.68	6,465,108	+0.29(+0.99%)
Apr 09, 2003	30.09	30.53	29.38	29.39	7,888,438	-0.70(-2.33%)
Apr 08, 2003	29.93	30.15	29.67	30.09	6,278,047	+0.16(+0.54%)
Apr 07, 2003	29.93	31.00	29.88	29.93	8,412,408	+0.09(+0.31%)
Apr 04, 2003	29.87	30.09	29.64	29.84	5,130,445	+0.20(+0.67%)
Apr 03, 2003	29.68	30.22	29.44	29.64	8,166,564	-0.01(-0.05%)
Apr 02, 2003	28.48	29.87	28.48	29.65	9,554,230	+1.38(+4.87%)
Apr 01, 2003	27.44	28.50	27.24	28.28	7,343,465	+1.07(+3.94%)
Mar 31, 2003	27.99	27.99	27.21	27.21	7,672,056	-1.18(-4.17%)
Mar 28, 2003	28.35	28.67	28.23	28.39	5,662,731	-0.30(-1.04%)
Mar 27, 2003	28.74	29.09	28.22	28.69	6,229,695	-0.05(-0.17%)
Mar 26, 2003	28.89	29.21	28.49	28.74	5,893,069	-0.09(-0.30%)
Mar 25, 2003	28.54	29.26	28.30	28.82	7,500,501	+0.29(+1.02%)
Mar 24, 2003	28.66	28.69	28.20	28.53	8,821,208	-0.92(-3.11%)
Mar 21, 2003	28.41	29.60	28.41	29.45	11,026,616	+1.04(+3.65%)
Mar 20, 2003	27.77	28.62	27.39	28.41	11,879,881	+0.40(+1.44%)
Mar 19, 2003	27.77	28.23	27.49	28.01	10,840,682	+0.24(+0.87%)
Mar 18, 2003	27.24	27.80	26.89	27.77	9,457,245	+0.52(+1.93%)
Mar 17, 2003	25.45	27.31	25.08	27.24	12,804,475	+1.79(+7.02%)
Mar 14, 2003	25.64	26.11	25.29	25.45	8,785,121	-0.14(-0.55%)
Mar 13, 2003	23.81	25.67	23.81	25.59	9,763,282	+1.78(+7.48%)
Mar 12, 2003	24.35	24.36	23.03	23.81	16,781,680	-0.53(-2.19%)
Mar 11, 2003	25.26	25.57	24.26	24.35	7,927,486	-0.75(-3.00%)
Mar 10, 2003	25.77	25.89	25.03	25.10	6,454,395	-1.13(-4.30%)
Mar 07, 2003	25.64	26.28	25.08	26.23	6,492,173	+0.59(+2.30%)
Mar 06, 2003	25.89	26.18	25.49	25.64	7,338,672	-0.70(-2.67%)
Mar 05, 2003	25.58	26.34	25.57	26.34	9,723,248	+0.53(+2.06%)
Mar 04, 2003	26.04	26.10	25.55	25.81	7,521,505	-0.40(-1.54%)

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.