Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	27.11	27.44	27.06	27.34	3,089,400	+0.53(+1.98%)
May 29, 2003	26.50	27.25	26.35	26.81	4,859,500	+0.46(+1.75%)
May 28, 2003	25.75	26.35	25.66	26.35	3,654,600	+0.25(+0.96%)
May 27, 2003	25.56	26.14	25.51	26.10	2,164,100	+0.09(+0.35%)
May 23, 2003	25.80	26.09	25.03	26.01	1,646,300	+0.75(+2.97%)
May 22, 2003	25.00	25.35	24.95	25.26	4,558,100	+0.38(+1.53%)
May 21, 2003	24.75	24.91	24.62	24.88	3,102,600	+0.03(+0.12%)
May 20, 2003	24.82	25.05	24.76	24.85	1,295,200	-0.14(-0.56%)
May 19, 2003	24.55	25.20	24.01	24.99	1,671,400	-0.13(-0.52%)
May 16, 2003	25.20	25.45	25.07	25.12	2,159,600	-0.50(-1.95%)
May 15, 2003	25.64	25.88	25.55	25.62	2,308,000	-0.50(-1.91%)
May 14, 2003	26.15	26.40	25.90	26.12	2,943,400	+0.60(+2.35%)
May 13, 2003	25.23	25.63	24.99	25.52	3,600,500	+0.40(+1.59%)
May 12, 2003	24.64	25.20	24.45	25.12	3,139,200	+0.59(+2.41%)
May 09, 2003	24.24	24.56	24.15	24.53	2,398,900	-0.21(-0.85%)
May 08, 2003	24.77	24.89	24.60	24.74	1,156,600	-0.35(-1.39%)
May 07, 2003	25.39	25.43	25.03	25.09	1,681,200	-0.46(-1.80%)
May 06, 2003	25.35	26.00	25.30	25.55	3,310,900	+0.70(+2.82%)
May 05, 2003	24.80	25.08	24.62	24.85	2,275,400	+0.20(+0.81%)
May 02, 2003	24.20	24.70	24.10	24.65	2,126,600	+0.30(+1.23%)
May 01, 2003	24.36	24.43	24.05	24.35	1,593,900	-0.39(-1.58%)
Apr 30, 2003	24.75	24.78	24.53	24.74	2,977,500	+0.21(+0.86%)
Apr 29, 2003	24.50	24.75	24.30	24.53	6,303,400	+0.53(+2.21%)
Apr 28, 2003	23.16	24.36	23.16	24.00	7,358,000	+0.08(+0.33%)
Apr 25, 2003	27.26	27.26	23.77	23.92	9,239,800	-3.33(-12.22%)
Apr 24, 2003	28.70	28.70	26.86	27.25	7,631,900	-4.08(-13.02%)
Apr 23, 2003	30.97	31.60	30.91	31.33	1,114,600	-0.82(-2.55%)
Apr 22, 2003	31.70	32.17	31.45	32.15	908,300	-0.20(-0.62%)
Apr 21, 2003	32.50	32.52	32.20	32.35	297,300	-0.64(-1.94%)
Apr 17, 2003	32.84	33.20	32.70	32.99	404,200	+0.25(+0.76%)
Apr 16, 2003	32.69	32.80	32.60	32.74	644,200	+0.25(+0.77%)
Apr 15, 2003	32.49	32.70	32.30	32.49	599,000	+0.11(+0.34%)
Apr 14, 2003	31.85	32.56	31.81	32.38	799,700	+0.69(+2.18%)
Apr 11, 2003	31.69	31.83	31.42	31.69	1,143,700	-1.30(-3.94%)
Apr 10, 2003	32.86	33.00	32.66	32.99	501,700	-0.27(-0.81%)
Apr 09, 2003	33.70	33.78	33.22	33.26	540,100	-0.90(-2.63%)
Apr 08, 2003	34.45	34.50	34.00	34.16	593,500	-0.73(-2.09%)
Apr 07, 2003	35.15	35.50	34.85	34.89	650,800	+0.10(+0.29%)
Apr 04, 2003	34.74	34.86	34.52	34.79	329,700	-0.18(-0.51%)
Apr 03, 2003	35.20	35.28	34.93	34.97	621,900	-0.54(-1.52%)
Apr 02, 2003	35.63	35.82	35.36	35.51	679,500	+0.31(+0.88%)
Apr 01, 2003	35.00	35.21	34.86	35.20	443,900	+0.07(+0.20%)
Mar 31, 2003	35.40	36.45	35.13	35.13	488,700	-1.63(-4.43%)
Mar 28, 2003	36.60	36.95	36.55	36.76	179,200	-0.60(-1.61%)
Mar 27, 2003	37.25	37.49	37.10	37.36	222,300	+0.12(+0.32%)
Mar 26, 2003	37.20	37.37	37.00	37.24	448,200	-0.07(-0.19%)
Mar 25, 2003	36.91	37.41	36.90	37.31	197,700	+0.15(+0.40%)
Mar 24, 2003	37.40	37.44	37.05	37.16	357,300	-1.01(-2.65%)
Mar 21, 2003	37.40	38.22	37.35	38.17	428,200	+0.52(+1.38%)
Mar 20, 2003	37.10	38.08	36.82	37.65	6,920,000	+0.79(+2.14%)
Mar 19, 2003	36.42	36.98	36.42	36.86	376,100	+0.07(+0.19%)
Mar 18, 2003	36.89	36.89	36.52	36.79	277,500	-0.05(-0.14%)
Mar 17, 2003	36.16	36.85	35.90	36.84	450,200	+0.68(+1.88%)
Mar 14, 2003	36.04	36.33	35.84	36.16	408,100	+0.16(+0.44%)
Mar 13, 2003	35.18	36.05	35.18	36.00	730,600	+0.32(+0.90%)
Mar 12, 2003	35.00	35.69	35.00	35.68	233,100	+0.82(+2.35%)
Mar 11, 2003	35.03	35.33	34.85	34.86	281,000	-0.83(-2.33%)
Mar 10, 2003	36.10	36.10	35.54	35.69	196,200	-0.73(-2.00%)
Mar 07, 2003	36.00	36.58	35.90	36.42	317,300	-0.37(-1.01%)
Mar 06, 2003	36.80	37.01	36.64	36.79	295,400	-1.09(-2.88%)
Mar 05, 2003	37.55	37.88	37.51	37.88	256,100	+0.19(+0.50%)
Mar 04, 2003	38.04	38.04	37.47	37.69	503,600	-0.25(-0.66%)

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.