Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.66	25.70	25.20	25.45	63,800	-0.06(-0.24%)
May 29, 2003	26.00	26.16	25.15	25.51	54,400	-0.52(-2.00%)
May 28, 2003	26.10	26.38	25.93	26.03	30,400	-0.07(-0.27%)
May 27, 2003	26.30	26.40	25.91	26.10	39,400	-0.15(-0.57%)
May 23, 2003	25.86	26.38	25.76	26.25	26,300	+0.49(+1.90%)
May 22, 2003	25.60	25.88	25.30	25.76	26,200	+0.26(+1.02%)
May 21, 2003	25.71	25.87	25.29	25.50	62,400	-0.21(-0.82%)
May 20, 2003	25.10	25.75	25.00	25.71	95,800	+0.61(+2.43%)
May 19, 2003	25.30	25.30	24.84	25.10	84,200	-0.20(-0.79%)
May 16, 2003	25.28	25.30	25.16	25.30	98,400	+0.02(+0.08%)
May 15, 2003	25.25	25.40	24.95	25.28	103,000	+0.03(+0.12%)
May 14, 2003	24.92	25.35	24.81	25.25	128,300	+0.48(+1.94%)
May 13, 2003	24.76	24.89	24.58	24.77	76,400	+0.07(+0.28%)
May 12, 2003	24.17	24.85	24.10	24.70	186,600	+0.54(+2.24%)
May 09, 2003	24.23	24.45	24.12	24.16	48,000	-0.05(-0.21%)
May 08, 2003	24.20	24.25	24.00	24.21	65,900	-0.19(-0.78%)
May 07, 2003	24.70	24.98	24.40	24.40	113,300	-0.24(-0.97%)
May 06, 2003	24.75	24.75	24.59	24.64	30,800	-0.01(-0.04%)
May 05, 2003	24.75	24.76	24.62	24.65	57,500	+0.23(+0.94%)
May 02, 2003	24.18	24.50	24.15	24.42	21,400	+0.20(+0.83%)
May 01, 2003	24.51	24.51	24.05	24.22	21,500	-0.29(-1.18%)
Apr 30, 2003	24.24	24.77	24.13	24.51	310,600	+0.27(+1.11%)
Apr 29, 2003	24.27	24.30	23.99	24.24	24,500	-0.06(-0.25%)
Apr 28, 2003	24.05	24.30	24.05	24.30	17,700	+0.30(+1.25%)
Apr 25, 2003	24.30	24.30	23.70	24.00	20,500	-0.30(-1.23%)
Apr 24, 2003	24.14	24.30	23.90	24.30	20,500	+0.06(+0.25%)
Apr 23, 2003	24.11	24.24	24.00	24.24	526,700	+0.16(+0.66%)
Apr 22, 2003	24.01	24.12	23.85	24.08	221,100	+0.07(+0.29%)
Apr 21, 2003	24.09	24.10	23.95	24.01	57,500	-0.03(-0.12%)
Apr 17, 2003	24.00	24.12	23.97	24.04	39,200	+0.05(+0.21%)
Apr 16, 2003	24.12	24.18	23.97	23.99	104,900	-0.08(-0.33%)
Apr 15, 2003	24.01	24.38	24.00	24.07	76,900	+0.06(+0.25%)
Apr 14, 2003	23.23	24.10	23.22	24.01	58,200	+0.83(+3.58%)
Apr 11, 2003	23.25	23.30	23.12	23.18	15,200	+0.18(+0.78%)
Apr 10, 2003	23.15	23.20	22.90	23.00	40,300	-0.05(-0.22%)
Apr 09, 2003	23.30	23.36	22.95	23.05	35,700	-0.30(-1.28%)
Apr 08, 2003	23.10	23.57	22.95	23.35	98,000	+0.35(+1.52%)
Apr 07, 2003	23.03	23.60	22.93	23.00	46,700	+0.07(+0.31%)
Apr 04, 2003	22.50	22.94	22.50	22.93	30,800	+0.63(+2.83%)
Apr 03, 2003	22.48	22.68	22.26	22.30	41,900	-0.21(-0.93%)
Apr 02, 2003	22.16	22.89	22.16	22.51	64,400	+0.45(+2.04%)
Apr 01, 2003	22.52	22.66	21.96	22.06	56,900	-0.62(-2.73%)
Mar 31, 2003	22.53	22.76	22.25	22.68	28,500	+0.16(+0.71%)
Mar 28, 2003	22.88	22.88	22.48	22.52	32,400	-0.36(-1.57%)
Mar 27, 2003	22.87	22.93	22.63	22.88	12,300	-0.02(-0.09%)
Mar 26, 2003	22.75	22.90	22.50	22.90	14,600	+0.15(+0.66%)
Mar 25, 2003	22.25	22.75	22.12	22.75	29,200	+0.48(+2.16%)
Mar 24, 2003	22.61	22.61	22.00	22.27	40,000	-0.28(-1.24%)
Mar 21, 2003	22.07	22.55	22.07	22.55	54,000	+0.58(+2.64%)
Mar 20, 2003	21.87	22.24	21.85	21.97	37,300	+0.13(+0.60%)
Mar 19, 2003	21.75	21.85	21.50	21.84	65,300	+0.09(+0.41%)
Mar 18, 2003	21.90	21.96	21.70	21.75	75,700	-0.12(-0.55%)
Mar 17, 2003	21.75	21.87	21.69	21.87	57,600	+0.07(+0.32%)
Mar 14, 2003	21.75	21.88	21.70	21.80	69,400	+0.11(+0.51%)
Mar 13, 2003	21.60	21.69	21.51	21.69	63,200	+0.18(+0.84%)
Mar 12, 2003	21.75	21.79	21.50	21.51	34,700	-0.27(-1.24%)
Mar 11, 2003	21.95	21.96	21.75	21.78	23,900	-0.21(-0.95%)
Mar 10, 2003	21.95	22.05	21.95	21.99	33,300	-0.06(-0.27%)
Mar 07, 2003	22.33	22.33	22.00	22.05	18,000	-0.23(-1.03%)
Mar 06, 2003	22.10	22.28	21.89	22.28	35,800	+0.28(+1.27%)
Mar 05, 2003	22.26	22.50	21.96	22.00	34,600	-0.36(-1.61%)
Mar 04, 2003	22.80	22.82	22.30	22.36	28,500	-0.37(-1.63%)

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.