Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	29.43	30.48	29.40	30.47	1,637,100	+1.04(+3.53%)
May 29, 2003	29.71	29.99	29.25	29.43	1,783,200	-0.36(-1.19%)
May 28, 2003	29.85	29.95	29.58	29.79	924,500	+0.07(+0.25%)
May 27, 2003	29.60	29.80	29.43	29.71	1,305,500	+0.02(+0.05%)
May 23, 2003	29.82	29.85	29.62	29.70	935,700	-0.25(-0.85%)
May 22, 2003	29.15	29.98	29.05	29.95	1,660,000	+0.78(+2.67%)
May 21, 2003	28.80	29.36	28.80	29.17	1,489,800	+0.30(+1.04%)
May 20, 2003	28.61	28.88	28.57	28.87	1,173,500	+0.28(+0.98%)
May 19, 2003	28.77	28.85	28.56	28.59	691,900	-0.37(-1.28%)
May 16, 2003	28.73	28.97	28.66	28.96	844,800	+0.31(+1.08%)
May 15, 2003	28.75	28.89	28.50	28.65	2,058,700	-0.11(-0.38%)
May 14, 2003	28.88	28.98	28.71	28.76	1,033,500	-0.09(-0.31%)
May 13, 2003	28.46	28.99	28.36	28.85	1,619,300	+0.39(+1.35%)
May 12, 2003	28.62	28.62	28.25	28.46	1,384,000	-0.08(-0.28%)
May 09, 2003	28.73	28.77	28.38	28.55	1,303,800	-0.19(-0.66%)
May 08, 2003	28.75	28.90	28.61	28.73	945,000	-0.14(-0.48%)
May 07, 2003	28.68	29.00	28.61	28.88	1,415,200	+0.18(+0.63%)
May 06, 2003	28.51	28.75	28.36	28.70	1,468,300	+0.14(+0.51%)
May 05, 2003	28.98	29.05	28.46	28.55	1,763,400	-0.32(-1.13%)
May 02, 2003	28.75	28.99	28.75	28.88	1,531,900	-0.24(-0.82%)
May 01, 2003	29.15	29.16	28.57	29.11	1,022,100	+0.03(+0.10%)
Apr 30, 2003	29.05	29.33	29.00	29.09	1,807,800	+0.05(+0.15%)
Apr 29, 2003	29.29	29.29	28.84	29.04	2,221,600	-0.27(-0.90%)
Apr 28, 2003	28.60	29.65	28.43	29.30	1,443,100	+0.72(+2.52%)
Apr 25, 2003	28.78	29.05	28.07	28.59	4,461,800	-0.18(-0.64%)
Apr 24, 2003	29.23	29.23	28.60	28.77	1,611,900	-0.46(-1.56%)
Apr 23, 2003	29.03	29.32	28.75	29.23	2,059,900	+0.20(+0.67%)
Apr 22, 2003	28.52	29.07	28.43	29.03	1,730,100	+0.53(+1.84%)
Apr 21, 2003	28.52	28.71	28.44	28.50	803,800	-0.02(-0.07%)
Apr 17, 2003	28.50	28.60	28.20	28.52	1,786,000	-0.12(-0.44%)
Apr 16, 2003	29.00	29.00	28.55	28.65	2,108,900	-0.35(-1.21%)
Apr 15, 2003	29.05	29.14	28.84	29.00	1,628,200	-0.25(-0.84%)
Apr 14, 2003	28.82	29.25	28.82	29.25	737,100	+0.46(+1.62%)
Apr 11, 2003	28.86	29.18	28.75	28.78	949,900	-0.00(-0.02%)
Apr 10, 2003	28.80	28.80	28.52	28.79	1,130,900	+0.21(+0.73%)
Apr 09, 2003	28.50	29.04	28.50	28.57	1,320,900	-0.05(-0.17%)
Apr 08, 2003	28.45	28.73	28.36	28.62	1,372,900	+0.10(+0.35%)
Apr 07, 2003	29.15	29.30	28.52	28.52	1,451,400	-0.30(-1.06%)
Apr 04, 2003	29.05	29.12	28.75	28.83	1,707,600	-0.10(-0.33%)
Apr 03, 2003	28.95	29.12	28.77	28.93	1,851,300	-0.02(-0.09%)
Apr 02, 2003	28.68	29.11	28.62	28.95	1,875,800	+0.50(+1.78%)
Apr 01, 2003	28.62	28.85	28.25	28.45	2,089,800	-0.08(-0.28%)
Mar 31, 2003	28.10	29.00	28.10	28.52	2,210,500	+0.07(+0.26%)
Mar 28, 2003	27.61	28.54	27.36	28.45	2,252,000	+0.68(+2.43%)
Mar 27, 2003	27.20	27.96	27.18	27.77	1,740,500	+0.16(+0.58%)
Mar 26, 2003	27.82	27.94	27.55	27.61	1,781,400	-0.14(-0.49%)
Mar 25, 2003	27.68	27.93	27.48	27.75	897,600	+0.20(+0.73%)
Mar 24, 2003	27.95	27.95	27.36	27.55	1,048,200	-0.61(-2.17%)
Mar 21, 2003	27.98	28.16	27.68	28.16	1,434,000	+0.54(+1.94%)
Mar 20, 2003	27.13	27.68	27.13	27.62	2,607,900	+0.25(+0.93%)
Mar 19, 2003	26.85	27.37	26.80	27.37	1,764,900	+0.52(+1.94%)
Mar 18, 2003	26.98	27.16	26.69	26.85	1,535,100	-0.48(-1.76%)
Mar 17, 2003	26.40	27.36	26.37	27.33	1,116,400	+0.80(+3.03%)
Mar 14, 2003	26.50	26.60	26.16	26.52	1,106,400	+0.02(+0.09%)
Mar 13, 2003	26.50	26.55	26.25	26.50	1,572,400	+0.30(+1.15%)
Mar 12, 2003	25.60	26.23	25.48	26.20	10,910,000	+0.63(+2.48%)
Mar 11, 2003	25.40	25.90	25.32	25.57	1,355,300	+0.25(+0.97%)
Mar 10, 2003	25.82	25.82	25.28	25.32	1,243,900	-0.54(-2.11%)
Mar 07, 2003	25.50	25.86	25.35	25.86	1,061,900	+0.23(+0.92%)
Mar 06, 2003	25.62	25.80	25.50	25.63	964,800	-0.04(-0.16%)
Mar 05, 2003	25.55	25.75	25.39	25.67	1,156,800	+0.06(+0.23%)
Mar 04, 2003	25.80	25.90	25.61	25.61	1,323,100	-0.14(-0.54%)

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.