Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.51	26.16	25.51	26.15	6,985,666	+0.44(+1.69%)
May 29, 2003	25.93	26.39	25.44	25.72	12,851,473	-0.51(-1.93%)
May 28, 2003	26.15	27.39	25.56	26.22	23,750,526	+1.00(+3.98%)
May 27, 2003	24.37	25.27	24.12	25.22	7,518,106	+0.81(+3.31%)
May 23, 2003	24.65	24.67	24.32	24.41	4,463,346	-0.27(-1.08%)
May 22, 2003	24.17	24.75	24.04	24.68	4,514,339	+0.37(+1.53%)
May 21, 2003	24.00	24.31	23.85	24.30	6,033,600	+0.34(+1.41%)
May 20, 2003	23.95	24.17	23.74	23.97	5,901,843	-0.04(-0.18%)
May 19, 2003	24.76	24.76	23.93	24.01	5,681,632	-0.93(-3.72%)
May 16, 2003	24.78	25.01	24.64	24.94	5,153,750	+0.09(+0.37%)
May 15, 2003	25.15	25.29	24.46	24.85	7,032,244	-0.37(-1.45%)
May 14, 2003	25.27	25.60	25.06	25.21	4,535,847	-0.20(-0.80%)
May 13, 2003	25.41	25.69	25.21	25.41	5,911,814	+0.00(+0.00%)
May 12, 2003	25.20	25.45	25.08	25.41	9,659,971	+0.63(+2.55%)
May 09, 2003	24.74	24.82	24.46	24.78	3,113,303	+0.25(+1.00%)
May 08, 2003	24.05	25.03	24.01	24.54	6,359,929	+0.43(+1.78%)
May 07, 2003	24.47	24.54	24.01	24.11	4,132,885	-0.37(-1.52%)
May 06, 2003	24.05	24.64	24.00	24.48	5,635,766	+0.43(+1.78%)
May 05, 2003	24.47	24.51	24.05	24.05	4,445,113	-0.39(-1.61%)
May 02, 2003	24.10	24.71	24.05	24.45	5,109,737	+0.34(+1.43%)
May 01, 2003	24.12	24.23	23.79	24.10	7,395,038	-0.20(-0.81%)
Apr 30, 2003	24.46	24.53	24.22	24.30	6,817,873	-0.16(-0.66%)
Apr 29, 2003	24.06	24.73	24.06	24.46	5,686,332	+0.26(+1.07%)
Apr 28, 2003	23.24	24.22	23.20	24.20	5,941,726	+1.00(+4.30%)
Apr 25, 2003	23.54	23.65	23.06	23.20	5,439,057	-0.35(-1.49%)
Apr 24, 2003	23.59	23.76	23.36	23.55	4,932,969	-0.20(-0.86%)
Apr 23, 2003	23.69	23.84	23.33	23.76	4,916,304	+0.01(+0.06%)
Apr 22, 2003	23.94	23.94	23.53	23.74	7,425,378	-0.17(-0.70%)
Apr 21, 2003	24.16	24.19	23.77	23.91	5,221,837	-0.38(-1.56%)
Apr 17, 2003	23.69	24.45	23.69	24.29	5,093,926	+0.38(+1.59%)
Apr 16, 2003	24.16	24.44	23.78	23.91	4,912,743	-0.44(-1.79%)
Apr 15, 2003	23.65	24.36	23.50	24.35	6,259,652	+0.65(+2.76%)
Apr 14, 2003	23.39	23.72	23.05	23.69	5,370,401	+0.42(+1.81%)
Apr 11, 2003	23.87	23.87	23.14	23.27	6,474,593	-0.45(-1.89%)
Apr 10, 2003	22.73	23.76	22.63	23.72	9,558,981	+0.96(+4.23%)
Apr 09, 2003	23.07	23.17	22.72	22.76	6,892,653	-0.29(-1.28%)
Apr 08, 2003	22.50	23.10	22.47	23.06	8,126,038	+0.47(+2.08%)
Apr 07, 2003	22.66	23.01	22.58	22.59	7,767,375	+0.42(+1.90%)
Apr 04, 2003	22.22	22.40	21.94	22.16	4,201,257	+0.06(+0.29%)
Apr 03, 2003	22.16	22.43	22.01	22.10	5,626,792	-0.10(-0.44%)
Apr 02, 2003	21.98	22.40	21.83	22.20	8,181,732	+0.85(+3.98%)
Apr 01, 2003	21.18	21.43	20.89	21.35	6,039,013	+0.27(+1.27%)
Mar 31, 2003	21.03	21.50	20.82	21.08	5,377,581	-0.28(-1.31%)
Mar 28, 2003	21.31	21.67	21.21	21.36	3,456,343	+0.02(+0.10%)
Mar 27, 2003	21.83	21.88	21.34	21.34	4,348,270	-0.58(-2.63%)
Mar 26, 2003	21.67	22.11	21.64	21.92	4,249,246	+0.17(+0.77%)
Mar 25, 2003	21.27	21.97	21.26	21.75	5,154,594	+0.62(+2.92%)
Mar 24, 2003	21.90	21.93	20.98	21.13	6,293,443	-0.79(-3.62%)
Mar 21, 2003	21.87	22.04	21.31	21.93	8,387,872	+0.32(+1.50%)
Mar 20, 2003	21.66	21.83	21.12	21.60	6,488,790	-0.22(-1.00%)
Mar 19, 2003	21.84	21.93	21.28	21.82	6,131,321	+0.06(+0.29%)
Mar 18, 2003	21.51	21.81	21.41	21.76	6,130,029	+0.06(+0.29%)
Mar 17, 2003	20.64	21.71	20.61	21.69	7,965,702	+0.92(+4.43%)
Mar 14, 2003	21.02	21.06	20.61	20.77	6,053,224	-0.28(-1.33%)
Mar 13, 2003	20.66	21.06	20.36	21.05	8,029,037	+1.00(+4.97%)
Mar 12, 2003	19.63	20.11	19.60	20.06	5,476,940	+0.34(+1.74%)
Mar 11, 2003	20.04	20.21	19.66	19.71	5,183,948	-0.20(-1.02%)
Mar 10, 2003	20.17	20.33	19.78	19.92	4,976,983	-0.55(-2.68%)
Mar 07, 2003	19.91	20.54	19.85	20.46	6,999,626	+0.28(+1.39%)
Mar 06, 2003	19.73	20.32	19.45	20.18	13,290,187	+0.00(+0.00%)
Mar 05, 2003	19.52	20.25	18.96	20.18	30,158,316	-0.39(-1.88%)
Mar 04, 2003	20.93	21.24	20.46	20.57	8,775,705	-0.86(-4.03%)

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.