Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.81	26.38	25.77	26.38	742,064	+0.77(+3.02%)
May 29, 2003	25.87	26.16	25.45	25.61	1,166,988	-0.30(-1.15%)
May 28, 2003	25.46	26.04	25.41	25.91	1,684,297	+0.47(+1.84%)
May 27, 2003	24.96	25.55	24.59	25.44	1,003,574	+0.48(+1.90%)
May 23, 2003	24.55	25.06	24.37	24.96	1,561,861	+0.40(+1.64%)
May 22, 2003	23.98	24.84	23.96	24.56	1,344,308	+0.66(+2.76%)
May 21, 2003	23.97	24.56	23.64	23.90	928,201	-0.15(-0.64%)
May 20, 2003	24.05	24.56	23.67	24.05	1,393,605	-0.02(-0.07%)
May 19, 2003	24.76	24.76	23.96	24.07	1,290,292	-0.68(-2.77%)
May 16, 2003	24.50	24.92	24.25	24.76	2,084,013	+0.28(+1.15%)
May 15, 2003	25.40	25.40	24.44	24.47	2,058,682	-0.43(-1.75%)
May 14, 2003	24.64	25.45	24.56	24.91	6,803,373	+2.41(+10.70%)
May 13, 2003	23.43	23.46	22.45	22.50	2,530,171	-0.93(-3.99%)
May 12, 2003	22.95	23.61	22.74	23.43	1,134,826	+0.44(+1.93%)
May 09, 2003	23.07	23.10	22.57	22.99	1,341,328	-0.10(-0.42%)
May 08, 2003	22.97	23.39	22.91	23.09	856,304	-0.16(-0.69%)
May 07, 2003	23.50	23.75	23.11	23.25	671,285	-0.19(-0.79%)
May 06, 2003	23.02	23.68	23.02	23.43	877,165	+0.29(+1.25%)
May 05, 2003	22.95	23.43	22.85	23.14	1,179,281	+0.35(+1.55%)
May 02, 2003	22.19	22.80	22.11	22.79	1,606,936	+0.47(+2.09%)
May 01, 2003	22.42	22.44	21.90	22.32	959,368	-0.02(-0.07%)
Apr 30, 2003	22.44	22.55	22.31	22.34	1,643,940	-0.13(-0.57%)
Apr 29, 2003	23.02	23.02	22.31	22.47	2,699,668	-0.38(-1.66%)
Apr 28, 2003	22.15	22.90	22.07	22.85	993,020	+0.86(+3.92%)
Apr 25, 2003	22.39	22.54	21.99	21.99	990,909	-0.56(-2.50%)
Apr 24, 2003	22.75	22.77	22.36	22.55	1,081,680	-0.39(-1.69%)
Apr 23, 2003	22.94	22.94	22.47	22.94	1,055,852	+0.03(+0.14%)
Apr 22, 2003	22.45	22.93	22.14	22.90	1,478,416	+0.45(+2.01%)
Apr 21, 2003	23.23	23.27	22.34	22.45	1,508,094	-0.78(-3.36%)
Apr 17, 2003	22.65	23.34	22.51	23.23	946,827	+0.58(+2.56%)
Apr 16, 2003	23.04	23.14	22.56	22.65	1,441,909	-0.42(-1.81%)
Apr 15, 2003	22.40	23.10	22.16	23.07	1,210,697	+0.68(+3.06%)
Apr 14, 2003	22.13	22.39	21.84	22.39	1,322,329	+0.48(+2.17%)
Apr 11, 2003	22.13	22.58	21.84	21.91	899,517	-0.10(-0.44%)
Apr 10, 2003	21.09	22.04	21.09	22.01	895,046	+0.84(+3.96%)
Apr 09, 2003	21.52	21.86	21.14	21.17	966,198	-0.34(-1.57%)
Apr 08, 2003	21.86	21.86	21.40	21.51	1,269,059	-0.35(-1.58%)
Apr 07, 2003	22.35	22.67	21.81	21.86	1,133,585	+0.26(+1.19%)
Apr 04, 2003	21.66	21.78	21.39	21.60	953,656	+0.03(+0.15%)
Apr 03, 2003	21.66	21.88	21.45	21.57	3,350,837	-0.04(-0.19%)
Apr 02, 2003	21.19	21.66	20.79	21.61	2,607,159	+1.55(+7.71%)
Apr 01, 2003	20.13	20.13	19.73	20.06	1,374,110	-0.07(-0.36%)
Mar 31, 2003	20.28	20.45	19.43	20.13	1,654,743	-0.14(-0.72%)
Mar 28, 2003	20.83	20.83	20.28	20.28	940,991	-0.56(-2.67%)
Mar 27, 2003	20.70	20.94	20.50	20.83	821,659	-0.27(-1.26%)
Mar 26, 2003	21.21	21.25	20.94	21.10	1,071,125	-0.11(-0.53%)
Mar 25, 2003	20.66	21.31	20.56	21.21	1,010,404	+0.56(+2.69%)
Mar 24, 2003	20.94	21.22	20.46	20.66	875,054	-1.02(-4.72%)
Mar 21, 2003	21.58	21.89	21.22	21.68	1,307,180	+0.42(+1.97%)
Mar 20, 2003	20.94	21.34	20.44	21.26	1,891,543	+0.09(+0.42%)
Mar 19, 2003	21.10	21.29	20.71	21.17	1,430,485	+0.07(+0.34%)
Mar 18, 2003	21.08	21.26	20.99	21.10	2,719,288	+0.19(+0.89%)
Mar 17, 2003	19.79	20.97	19.59	20.91	2,077,308	+1.07(+5.40%)
Mar 14, 2003	19.44	20.02	19.41	19.84	1,493,814	+0.54(+2.80%)
Mar 13, 2003	18.58	19.31	18.55	19.30	1,206,847	+1.10(+6.06%)
Mar 12, 2003	18.05	18.28	17.72	18.20	1,181,019	+0.15(+0.85%)
Mar 11, 2003	18.09	18.36	17.97	18.05	685,565	-0.01(-0.04%)
Mar 10, 2003	18.44	18.51	18.04	18.06	862,637	-0.52(-2.78%)
Mar 07, 2003	18.52	18.76	18.16	18.57	917,149	+0.05(+0.26%)
Mar 06, 2003	18.30	18.84	18.16	18.52	1,171,955	-0.03(-0.17%)
Mar 05, 2003	18.43	18.68	18.21	18.55	943,226	+0.12(+0.66%)
Mar 04, 2003	19.01	19.01	18.40	18.43	1,006,430	-0.57(-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.