Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.99	16.99	15.64	16.32	3,964,950	-0.67(-3.93%)
May 29, 2003	18.04	18.08	16.53	16.98	3,407,700	-1.17(-6.46%)
May 28, 2003	18.89	18.98	18.13	18.16	1,038,450	-0.69(-3.68%)
May 27, 2003	18.84	18.92	18.70	18.85	507,600	+0.18(+0.95%)
May 23, 2003	18.49	18.72	18.40	18.67	581,250	+0.27(+1.47%)
May 22, 2003	18.07	18.52	18.07	18.40	1,055,100	+0.33(+1.84%)
May 21, 2003	17.75	18.20	17.75	18.07	1,112,250	+0.32(+1.78%)
May 20, 2003	17.79	18.04	17.64	17.75	1,072,800	-0.07(-0.40%)
May 19, 2003	17.78	17.98	17.42	17.82	814,350	+0.04(+0.25%)
May 16, 2003	18.31	18.44	17.78	17.78	989,400	-0.67(-3.61%)
May 15, 2003	18.22	18.57	18.22	18.44	1,531,500	+0.37(+2.04%)
May 14, 2003	17.78	18.23	17.78	18.08	1,479,750	+0.34(+1.93%)
May 13, 2003	18.41	18.42	17.09	17.73	4,620,450	-0.74(-4.02%)
May 12, 2003	19.31	19.47	18.27	18.48	1,737,000	-0.80(-4.17%)
May 09, 2003	18.92	19.28	18.44	19.28	1,020,000	+0.38(+2.02%)
May 08, 2003	19.78	20.00	18.87	18.90	1,578,750	-0.97(-4.88%)
May 07, 2003	20.34	20.34	19.87	19.87	577,950	-0.56(-2.72%)
May 06, 2003	20.86	21.00	20.42	20.42	464,100	-0.44(-2.11%)
May 05, 2003	20.83	21.03	20.70	20.86	391,950	+0.16(+0.79%)
May 02, 2003	20.36	20.75	20.31	20.70	413,550	+0.34(+1.66%)

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.