Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.28	17.45	17.07	17.19	54,859,348	-0.14(-0.83%)
May 29, 2003	17.59	17.69	17.31	17.33	31,427,146	-0.26(-1.48%)
May 28, 2003	17.69	17.76	17.46	17.59	34,698,364	-0.12(-0.69%)
May 27, 2003	17.62	17.78	17.43	17.71	36,321,428	+0.05(+0.28%)
May 23, 2003	17.69	17.78	17.49	17.66	32,068,576	-0.16(-0.87%)
May 22, 2003	17.46	17.97	17.46	17.82	43,508,000	+0.37(+2.10%)
May 21, 2003	17.18	17.55	17.13	17.45	46,413,744	+0.22(+1.29%)
May 20, 2003	17.63	17.64	16.90	17.23	69,792,880	-0.39(-2.20%)
May 19, 2003	18.42	18.57	17.50	17.62	71,792,432	-1.00(-5.39%)
May 16, 2003	18.54	18.70	18.42	18.62	31,962,994	+0.04(+0.24%)
May 15, 2003	18.55	18.66	18.46	18.58	27,616,832	+0.18(+0.96%)
May 14, 2003	18.64	18.64	18.34	18.40	35,592,468	-0.04(-0.24%)
May 13, 2003	18.57	18.66	18.40	18.45	38,275,136	+0.02(+0.12%)
May 12, 2003	18.10	18.48	18.10	18.42	37,332,304	+0.33(+1.84%)
May 09, 2003	17.34	18.18	17.34	18.09	35,935,200	+0.42(+2.35%)
May 08, 2003	17.54	17.90	17.45	17.68	29,452,504	+0.03(+0.16%)
May 07, 2003	17.73	17.90	17.57	17.65	35,711,764	-0.11(-0.59%)
May 06, 2003	17.81	17.92	17.68	17.75	40,811,976	+0.07(+0.41%)
May 05, 2003	17.66	17.79	17.60	17.68	41,173,296	+0.20(+1.14%)
May 02, 2003	17.04	17.55	17.04	17.48	45,323,096	+0.31(+1.81%)
May 01, 2003	17.10	17.23	16.84	17.17	38,712,620	+0.13(+0.78%)
Apr 30, 2003	17.07	17.23	16.84	17.04	71,306,392	-0.03(-0.16%)
Apr 29, 2003	17.12	17.28	17.04	17.07	41,564,220	+0.06(+0.33%)
Apr 28, 2003	16.92	17.25	16.86	17.01	44,169,460	+0.18(+1.09%)
Apr 25, 2003	17.31	17.34	16.79	16.83	45,962,360	-0.34(-2.00%)
Apr 24, 2003	17.18	17.30	16.95	17.17	53,405,032	-0.09(-0.51%)
Apr 23, 2003	17.62	17.70	17.22	17.26	51,791,172	-0.37(-2.11%)
Apr 22, 2003	17.51	17.77	17.28	17.63	46,029,136	+0.12(+0.70%)
Apr 21, 2003	17.51	17.70	17.34	17.51	24,223,610	+0.13(+0.77%)
Apr 17, 2003	17.63	17.63	16.22	17.38	39,354,412	+0.00(+0.00%)
Apr 16, 2003	17.92	18.01	17.31	17.38	42,533,040	-0.47(-2.64%)
Apr 15, 2003	17.80	18.09	17.80	17.85	44,169,824	+0.05(+0.28%)
Apr 14, 2003	17.48	17.80	17.46	17.80	27,607,086	+0.34(+1.94%)
Apr 11, 2003	17.71	17.87	17.36	17.46	25,872,846	-0.13(-0.72%)
Apr 10, 2003	17.51	17.64	17.34	17.59	27,204,614	+0.02(+0.13%)
Apr 09, 2003	18.47	18.47	17.56	17.56	27,632,174	-0.35(-1.98%)
Apr 08, 2003	18.01	18.12	17.79	17.92	23,662,676	-0.09(-0.49%)
Apr 07, 2003	18.51	18.69	17.93	18.01	32,125,608	-0.17(-0.92%)
Apr 04, 2003	18.06	18.33	17.95	18.17	36,836,340	+0.28(+1.55%)
Apr 03, 2003	18.09	18.17	17.84	17.90	29,940,706	-0.10(-0.55%)
Apr 02, 2003	17.90	18.12	17.90	18.00	35,654,552	+0.33(+1.85%)
Apr 01, 2003	17.33	17.72	17.33	17.67	33,044,076	+0.40(+2.34%)
Mar 31, 2003	17.41	17.61	17.18	17.27	47,208,760	-0.36(-2.04%)
Mar 28, 2003	17.56	17.95	17.53	17.63	34,028,780	+0.01(+0.06%)
Mar 27, 2003	17.59	17.81	17.38	17.61	30,029,142	+0.04(+0.25%)
Mar 26, 2003	17.74	18.04	17.56	17.57	34,793,116	-0.16(-0.91%)
Mar 25, 2003	17.13	17.73	17.13	17.73	37,431,748	+0.56(+3.26%)
Mar 24, 2003	17.35	17.51	17.13	17.17	32,303,200	-0.54(-3.03%)
Mar 21, 2003	17.31	17.72	17.20	17.71	45,755,528	+0.64(+3.77%)
Mar 20, 2003	16.91	17.09	16.73	17.07	32,053,234	+0.01(+0.03%)
Mar 19, 2003	16.73	17.12	16.62	17.06	38,732,112	+0.43(+2.57%)
Mar 18, 2003	16.48	16.68	16.47	16.63	30,636,460	+0.18(+1.08%)
Mar 17, 2003	15.96	16.48	15.89	16.46	42,675,080	+0.42(+2.59%)
Mar 14, 2003	16.22	16.22	15.90	16.04	32,578,796	-0.18(-1.13%)
Mar 13, 2003	16.35	16.38	15.90	16.22	37,580,824	+0.07(+0.41%)
Mar 12, 2003	16.03	16.19	15.70	16.16	28,526,638	+0.09(+0.55%)
Mar 11, 2003	16.14	16.35	16.04	16.07	25,132,332	-0.17(-1.02%)
Mar 10, 2003	16.19	16.48	16.19	16.23	22,205,654	-0.38(-2.27%)
Mar 07, 2003	15.93	16.65	15.93	16.61	31,752,012	+0.33(+2.01%)
Mar 06, 2003	16.20	16.43	16.20	16.28	25,332,666	+0.11(+0.69%)
Mar 05, 2003	15.94	16.23	15.87	16.17	30,100,612	+0.30(+1.92%)
Mar 04, 2003	16.22	16.24	15.84	15.87	24,808,368	-0.40(-2.49%)

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.