Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	33.58	34.20	33.48	34.12	2,547,200	+0.91(+2.74%)
May 29, 2003	33.94	34.38	32.90	33.22	2,891,700	-0.89(-2.61%)
May 28, 2003	34.24	34.35	33.95	34.10	1,914,400	+0.12(+0.37%)
May 27, 2003	33.02	34.07	32.81	33.98	2,289,800	+0.95(+2.89%)
May 23, 2003	33.10	33.33	32.65	33.02	1,672,600	-0.16(-0.50%)
May 22, 2003	32.84	33.48	32.73	33.19	1,302,500	+0.34(+1.05%)
May 21, 2003	32.50	33.10	32.47	32.84	2,458,700	+0.08(+0.24%)
May 20, 2003	33.31	33.53	32.48	32.77	2,788,300	-0.53(-1.59%)
May 19, 2003	33.52	33.59	33.15	33.30	2,437,700	-0.45(-1.33%)
May 16, 2003	33.88	33.99	33.28	33.74	2,129,600	-0.14(-0.41%)
May 15, 2003	33.92	33.99	33.58	33.88	2,738,300	+0.18(+0.53%)
May 14, 2003	33.95	34.05	33.15	33.70	3,126,500	+0.06(+0.19%)
May 13, 2003	33.42	34.00	33.05	33.64	3,308,000	+0.22(+0.64%)
May 12, 2003	32.45	33.49	32.30	33.42	3,465,400	+1.02(+3.16%)
May 09, 2003	32.10	32.48	31.77	32.40	2,367,300	+0.80(+2.55%)
May 08, 2003	31.59	31.94	31.20	31.59	2,217,700	-0.03(-0.09%)
May 07, 2003	31.48	32.23	31.23	31.62	2,932,000	+0.15(+0.48%)
May 06, 2003	31.12	31.80	31.09	31.48	2,533,700	+0.39(+1.25%)
May 05, 2003	31.57	31.64	30.98	31.09	2,439,700	-0.61(-1.94%)
May 02, 2003	30.73	31.87	30.63	31.70	3,026,100	+0.87(+2.82%)
May 01, 2003	30.91	31.05	30.42	30.83	2,076,900	-0.08(-0.24%)
Apr 30, 2003	30.95	31.11	30.67	30.91	3,683,200	-0.04(-0.11%)
Apr 29, 2003	30.75	31.09	30.45	30.94	2,764,900	+0.30(+1.00%)
Apr 28, 2003	30.36	30.87	30.20	30.64	2,718,100	+0.45(+1.47%)
Apr 25, 2003	30.46	30.71	30.16	30.19	2,577,500	-0.21(-0.69%)
Apr 24, 2003	30.50	30.79	30.32	30.40	2,009,900	-0.22(-0.72%)
Apr 23, 2003	30.66	31.09	30.59	30.62	2,438,600	-0.14(-0.46%)
Apr 22, 2003	29.65	30.87	29.65	30.76	2,548,700	+0.29(+0.95%)
Apr 21, 2003	30.25	30.68	29.98	30.47	3,474,100	+0.47(+1.57%)
Apr 17, 2003	31.14	31.50	29.90	30.00	7,448,500	-1.14(-3.65%)
Apr 16, 2003	31.62	31.90	30.95	31.14	2,383,700	-0.72(-2.26%)
Apr 15, 2003	31.36	31.98	31.04	31.86	2,684,800	+0.63(+2.02%)
Apr 14, 2003	30.48	31.48	30.48	31.23	2,107,000	+0.60(+1.96%)
Apr 11, 2003	30.88	31.11	30.34	30.62	2,265,100	+0.02(+0.08%)
Apr 10, 2003	30.03	30.68	30.03	30.60	2,272,600	+0.08(+0.25%)
Apr 09, 2003	30.05	31.03	30.05	30.52	3,600,700	+0.15(+0.51%)
Apr 08, 2003	30.38	30.80	30.32	30.37	1,942,100	-0.18(-0.59%)
Apr 07, 2003	31.32	31.38	30.55	30.55	3,148,600	+0.52(+1.73%)
Apr 04, 2003	29.93	30.18	29.37	30.03	3,551,700	+0.66(+2.23%)
Apr 03, 2003	30.30	30.30	29.38	29.38	2,902,300	-0.82(-2.72%)
Apr 02, 2003	29.45	30.41	29.45	30.20	3,001,500	+0.75(+2.56%)
Apr 01, 2003	29.23	29.70	28.94	29.44	2,747,800	+0.55(+1.90%)
Mar 31, 2003	28.80	29.18	28.55	28.89	3,430,200	-0.50(-1.68%)
Mar 28, 2003	30.01	30.01	29.09	29.39	3,536,700	-0.62(-2.08%)
Mar 27, 2003	30.18	30.34	29.90	30.01	3,071,900	-0.63(-2.06%)
Mar 26, 2003	30.73	30.98	30.43	30.64	2,470,100	-0.16(-0.52%)
Mar 25, 2003	30.93	31.15	30.62	30.80	2,767,600	+0.05(+0.18%)
Mar 24, 2003	31.27	31.32	30.57	30.75	3,102,000	-1.24(-3.89%)
Mar 21, 2003	31.25	31.99	30.75	31.99	4,244,400	+1.39(+4.54%)
Mar 20, 2003	30.90	31.23	30.14	30.60	3,022,100	-0.30(-0.97%)
Mar 19, 2003	30.88	31.18	30.62	30.90	2,921,000	+0.02(+0.08%)
Mar 18, 2003	30.73	31.06	30.34	30.88	2,823,200	+0.39(+1.26%)
Mar 17, 2003	28.80	30.50	28.50	30.49	3,973,200	+1.05(+3.58%)
Mar 14, 2003	29.12	29.82	28.89	29.43	3,932,400	+0.75(+2.63%)
Mar 13, 2003	27.60	28.73	27.52	28.68	3,724,400	+1.61(+5.93%)
Mar 12, 2003	27.12	27.45	26.75	27.07	3,621,700	-0.04(-0.15%)
Mar 11, 2003	27.98	28.00	27.11	27.11	3,209,700	-0.87(-3.11%)
Mar 10, 2003	28.12	28.36	27.90	27.98	2,224,700	-0.57(-2.01%)
Mar 07, 2003	27.57	28.59	27.57	28.56	2,855,600	+0.42(+1.49%)
Mar 06, 2003	28.49	28.60	27.88	28.14	2,633,800	-0.25(-0.88%)
Mar 05, 2003	28.32	28.55	28.20	28.39	2,302,600	-0.10(-0.35%)
Mar 04, 2003	28.77	28.91	28.48	28.49	2,513,400	-0.41(-1.42%)

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.