Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.46	21.59	21.29	21.58	12,687,937	-0.01(-0.03%)
May 29, 2003	21.24	21.64	20.59	21.59	15,448,135	+0.49(+2.33%)
May 28, 2003	20.99	21.40	20.93	21.10	15,485,768	+0.21(+0.99%)
May 27, 2003	20.03	20.98	20.01	20.89	15,070,896	+0.60(+2.98%)
May 23, 2003	20.43	20.47	20.26	20.29	8,412,913	-0.20(-0.97%)
May 22, 2003	20.34	20.61	20.21	20.49	15,955,436	+0.15(+0.72%)
May 21, 2003	20.10	20.49	19.96	20.34	19,924,574	-0.03(-0.16%)
May 20, 2003	20.29	20.86	20.19	20.37	59,285,992	+1.73(+9.26%)
May 19, 2003	18.77	19.33	18.50	18.65	24,848,100	-0.74(-3.84%)
May 16, 2003	19.32	19.39	19.01	19.39	16,941,736	-0.12(-0.61%)
May 15, 2003	19.84	19.86	19.03	19.51	19,463,338	-0.15(-0.78%)
May 14, 2003	19.96	20.06	19.56	19.66	13,233,624	-0.23(-1.17%)
May 13, 2003	19.63	20.10	19.63	19.90	12,633,444	-0.09(-0.43%)
May 12, 2003	19.60	19.98	19.54	19.98	16,765,611	+0.25(+1.25%)
May 09, 2003	19.56	19.76	19.36	19.74	11,365,493	+0.32(+1.64%)
May 08, 2003	19.50	19.80	19.27	19.42	11,706,152	-0.24(-1.22%)
May 07, 2003	19.60	19.86	19.38	19.66	14,525,510	+0.07(+0.37%)
May 06, 2003	19.37	19.72	19.37	19.58	20,512,110	+0.37(+1.94%)
May 05, 2003	18.94	19.47	18.66	19.21	21,896,724	+0.27(+1.44%)
May 02, 2003	18.47	19.00	18.39	18.94	15,138,636	+0.67(+3.67%)
May 01, 2003	18.67	18.67	18.17	18.27	16,538,756	-0.42(-2.24%)
Apr 30, 2003	18.63	18.73	18.45	18.69	17,643,528	-0.08(-0.42%)
Apr 29, 2003	18.73	19.11	18.68	18.77	16,463,037	+0.23(+1.22%)
Apr 28, 2003	18.27	18.60	18.27	18.54	10,506,845	+0.29(+1.60%)
Apr 25, 2003	18.37	18.49	18.20	18.25	10,370,461	-0.12(-0.65%)
Apr 24, 2003	18.22	18.51	18.22	18.37	11,918,857	-0.15(-0.83%)
Apr 23, 2003	18.30	18.60	18.11	18.52	13,022,123	+0.15(+0.83%)
Apr 22, 2003	18.08	18.43	17.99	18.37	14,386,868	+0.12(+0.66%)
Apr 21, 2003	18.18	18.33	18.00	18.25	11,687,637	+0.07(+0.37%)
Apr 17, 2003	17.71	18.26	17.67	18.18	14,321,385	+0.48(+2.70%)
Apr 16, 2003	18.08	18.20	17.66	17.70	15,443,318	-0.34(-1.88%)
Apr 15, 2003	17.80	18.07	17.68	18.04	18,270,504	+0.41(+2.30%)
Apr 14, 2003	17.17	17.70	17.11	17.64	11,938,427	+0.43(+2.51%)
Apr 11, 2003	17.28	17.60	17.03	17.21	16,043,649	+0.02(+0.12%)
Apr 10, 2003	17.27	17.40	16.93	17.19	23,860,144	+0.08(+0.47%)
Apr 09, 2003	17.56	17.67	17.04	17.11	19,085,346	-0.45(-2.57%)
Apr 08, 2003	17.60	17.74	17.26	17.56	16,963,112	+0.07(+0.38%)
Apr 07, 2003	18.10	18.27	17.42	17.49	20,655,268	-0.07(-0.38%)
Apr 04, 2003	17.30	17.66	17.29	17.56	15,737,612	+0.27(+1.54%)
Apr 03, 2003	17.30	17.46	17.17	17.29	17,781,718	+0.10(+0.58%)
Apr 02, 2003	16.67	17.36	16.67	17.19	19,620,496	+0.72(+4.40%)
Apr 01, 2003	16.35	16.47	15.93	16.47	15,660,990	+0.29(+1.76%)
Mar 31, 2003	15.94	16.48	15.83	16.18	17,507,896	-0.18(-1.10%)
Mar 28, 2003	16.65	16.65	16.22	16.36	11,085,650	-0.29(-1.72%)
Mar 27, 2003	16.62	16.80	16.41	16.65	11,507,899	-0.24(-1.42%)
Mar 26, 2003	16.71	17.07	16.61	16.89	17,352,394	+0.21(+1.23%)
Mar 25, 2003	16.18	16.75	16.16	16.68	20,274,868	+0.48(+2.99%)
Mar 24, 2003	16.28	16.94	16.01	16.20	18,092,872	-0.93(-5.43%)
Mar 21, 2003	16.94	17.14	16.67	17.13	23,660,386	+0.57(+3.45%)
Mar 20, 2003	16.15	16.63	15.75	16.55	19,341,554	+0.25(+1.51%)
Mar 19, 2003	15.86	16.41	15.81	16.31	17,736,558	+0.41(+2.55%)
Mar 18, 2003	15.91	16.00	15.50	15.90	17,610,108	+0.03(+0.17%)
Mar 17, 2003	15.23	15.93	15.01	15.88	21,826,726	+0.60(+3.96%)
Mar 14, 2003	15.42	15.60	15.01	15.27	14,170,550	-0.11(-0.69%)
Mar 13, 2003	14.95	15.41	14.79	15.38	16,872,942	+0.65(+4.42%)
Mar 12, 2003	14.45	14.73	14.39	14.73	15,603,486	+0.28(+1.93%)
Mar 11, 2003	14.61	14.77	14.45	14.45	10,823,569	-0.11(-0.78%)
Mar 10, 2003	14.85	15.02	14.51	14.56	11,456,717	-0.40(-2.66%)
Mar 07, 2003	14.33	15.01	14.29	14.96	16,467,102	+0.28(+1.90%)
Mar 06, 2003	14.59	14.91	14.46	14.68	13,504,586	-0.03(-0.23%)
Mar 05, 2003	14.61	14.94	14.46	14.71	16,571,271	+0.03(+0.23%)
Mar 04, 2003	15.21	15.21	14.65	14.68	17,903,350	-0.66(-4.29%)

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.