Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	24.74	25.22	24.38	25.22	1,051,669	+0.03(+0.10%)
May 29, 2003	24.68	25.44	24.68	25.19	1,563,186	+0.17(+0.69%)
May 28, 2003	25.03	25.91	25.01	25.02	2,037,407	-1.09(-4.18%)
May 27, 2003	26.33	26.58	25.76	26.11	937,588	+0.21(+0.80%)
May 23, 2003	26.24	26.24	25.89	25.90	700,766	-0.01(-0.03%)
May 22, 2003	26.75	26.75	25.87	25.91	1,353,268	-0.85(-3.17%)
May 21, 2003	26.24	26.77	26.18	26.76	1,500,603	+0.20(+0.75%)
May 20, 2003	26.73	26.73	26.18	26.56	1,007,445	-0.01(-0.03%)
May 19, 2003	26.33	26.85	26.03	26.57	1,770,910	+0.89(+3.47%)
May 16, 2003	26.33	26.50	25.68	25.68	1,691,585	-0.85(-3.20%)
May 15, 2003	26.60	26.85	26.26	26.53	661,738	+0.43(+1.66%)
May 14, 2003	26.63	26.85	26.07	26.09	1,044,279	-0.34(-1.28%)
May 13, 2003	26.86	27.18	26.33	26.43	640,608	-0.72(-2.65%)
May 12, 2003	26.94	27.24	26.86	27.15	782,978	+0.40(+1.49%)
May 09, 2003	26.72	26.83	26.11	26.75	679,058	-0.11(-0.42%)
May 08, 2003	26.81	27.06	26.50	26.86	850,411	+0.36(+1.34%)
May 07, 2003	26.71	26.82	26.32	26.51	1,252,927	+0.05(+0.20%)
May 06, 2003	26.23	26.59	25.85	26.46	769,122	+0.23(+0.86%)
May 05, 2003	25.76	26.24	25.66	26.23	687,026	+0.91(+3.59%)
May 02, 2003	25.68	25.87	25.12	25.32	792,562	+0.88(+3.61%)
Apr 30, 2003	24.47	24.98	24.21	24.44	1,180,992	+0.24(+1.00%)
Apr 29, 2003	24.51	24.51	23.99	24.20	959,296	-0.55(-2.21%)
Apr 28, 2003	24.64	24.99	24.45	24.74	663,239	+0.16(+0.67%)
Apr 25, 2003	24.94	25.23	24.47	24.58	576,409	-0.16(-0.67%)
Apr 24, 2003	26.93	26.93	24.70	24.74	1,250,387	-1.33(-5.08%)
Apr 23, 2003	26.07	26.59	25.95	26.07	1,173,024	+0.38(+1.48%)
Apr 22, 2003	25.98	26.10	25.46	25.69	802,146	-0.08(-0.30%)
Apr 21, 2003	25.13	25.77	25.03	25.77	748,569	+0.89(+3.59%)
Apr 17, 2003	25.03	25.36	24.80	24.87	997,169	+0.05(+0.21%)
Apr 16, 2003	24.55	25.07	24.35	24.82	788,405	+0.10(+0.39%)
Apr 15, 2003	24.38	24.80	24.17	24.73	667,396	+0.48(+2.00%)
Apr 14, 2003	24.25	24.42	24.08	24.24	374,689	-0.09(-0.36%)
Apr 11, 2003	24.15	24.67	24.02	24.33	961,605	+0.02(+0.07%)
Apr 10, 2003	24.38	24.59	24.13	24.31	1,234,568	-0.20(-0.81%)
Apr 09, 2003	23.98	24.54	23.73	24.51	1,721,144	+0.52(+2.17%)
Apr 08, 2003	23.82	24.03	23.57	23.99	1,556,720	+0.17(+0.73%)
Apr 07, 2003	23.93	23.94	23.71	23.82	1,927,829	-1.00(-4.01%)
Apr 04, 2003	24.21	24.99	24.09	24.81	1,070,144	+0.13(+0.53%)
Apr 03, 2003	24.42	24.79	24.42	24.68	1,119,217	-0.39(-1.55%)
Apr 02, 2003	25.17	25.17	24.82	25.07	1,130,186	-0.47(-1.83%)
Apr 01, 2003	25.67	25.89	25.41	25.54	895,674	-0.60(-2.29%)
Mar 31, 2003	25.87	26.43	25.61	26.14	1,418,506	+0.42(+1.65%)
Mar 28, 2003	23.47	25.71	23.47	25.71	1,548,175	+1.98(+8.36%)
Mar 27, 2003	24.66	24.80	23.73	23.73	1,394,374	-1.64(-6.45%)
Mar 26, 2003	25.33	25.44	25.01	25.37	501,240	-0.10(-0.37%)
Mar 25, 2003	25.18	25.54	25.12	25.46	883,896	+0.64(+2.58%)
Mar 24, 2003	25.29	25.51	24.82	24.82	979,733	+0.31(+1.27%)
Mar 21, 2003	25.18	25.31	24.17	24.51	1,473,007	-0.77(-3.05%)
Mar 20, 2003	25.98	26.28	25.22	25.28	735,637	-0.92(-3.50%)
Mar 19, 2003	25.95	26.33	25.70	26.20	717,971	+0.37(+1.44%)
Mar 18, 2003	25.94	26.06	25.38	25.83	733,097	+0.07(+0.27%)
Mar 17, 2003	26.76	26.81	25.51	25.76	996,707	-0.39(-1.49%)
Mar 14, 2003	25.29	26.28	25.22	26.15	6,050,448	+0.85(+3.35%)
Mar 13, 2003	24.64	25.63	24.47	25.30	1,462,961	+0.79(+3.22%)
Mar 12, 2003	23.76	24.74	23.73	24.51	1,242,189	+0.69(+2.91%)
Mar 11, 2003	25.12	25.28	23.82	23.82	1,372,435	-1.44(-5.69%)
Mar 10, 2003	26.50	26.80	25.03	25.25	1,507,069	-1.07(-4.08%)
Mar 07, 2003	27.71	27.71	26.33	26.33	1,130,186	-1.07(-3.89%)
Mar 06, 2003	27.77	27.96	27.38	27.39	618,669	-0.48(-1.74%)
Mar 05, 2003	27.67	27.95	27.45	27.88	547,427	+0.38(+1.39%)
Mar 04, 2003	27.71	27.96	27.42	27.50	680,329	+0.04(+0.16%)

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.