Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	24.50	24.96	24.45	24.96	113,500	+0.45(+1.84%)
May 29, 2003	24.06	24.51	24.02	24.51	112,600	+0.48(+2.00%)
May 28, 2003	23.50	24.11	23.41	24.03	144,400	+0.56(+2.39%)
May 27, 2003	23.00	23.50	22.86	23.47	139,000	+0.35(+1.51%)
May 23, 2003	22.63	23.12	22.63	23.12	69,800	+0.36(+1.58%)
May 22, 2003	22.63	23.03	22.50	22.76	114,400	+0.13(+0.58%)
May 21, 2003	22.21	22.63	21.91	22.63	114,900	+0.58(+2.63%)
May 20, 2003	22.23	22.44	21.89	22.05	45,100	-0.20(-0.90%)
May 19, 2003	22.89	23.03	22.23	22.25	180,500	-0.63(-2.75%)
May 16, 2003	22.55	23.28	22.52	22.88	465,700	+0.01(+0.04%)
May 15, 2003	22.99	23.36	22.63	22.87	71,300	-0.15(-0.65%)
May 14, 2003	22.67	23.34	22.59	23.02	104,400	+0.01(+0.04%)
May 13, 2003	23.32	23.74	22.65	23.01	276,900	-0.62(-2.62%)
May 12, 2003	24.30	24.31	23.56	23.63	187,400	-0.67(-2.76%)
May 09, 2003	24.25	24.50	23.12	24.30	72,200	-0.02(-0.08%)
May 08, 2003	24.71	24.84	24.23	24.32	248,000	-0.38(-1.54%)
May 07, 2003	24.79	24.81	24.61	24.70	123,400	+0.03(+0.12%)
May 06, 2003	24.73	24.81	24.52	24.67	121,800	+0.11(+0.45%)
May 05, 2003	24.46	24.80	24.46	24.56	130,800	+0.20(+0.82%)
May 02, 2003	24.24	24.66	24.04	24.36	293,400	+0.21(+0.87%)
May 01, 2003	24.25	24.25	23.78	24.15	76,700	-0.08(-0.33%)
Apr 30, 2003	23.80	24.24	23.80	24.23	87,600	+0.19(+0.79%)
Apr 29, 2003	23.90	24.10	23.45	24.04	165,600	+0.06(+0.25%)
Apr 28, 2003	23.80	24.06	23.69	23.98	70,600	+0.30(+1.27%)
Apr 25, 2003	23.70	23.75	23.32	23.68	54,500	+0.02(+0.08%)
Apr 24, 2003	23.68	23.69	23.36	23.66	56,000	-0.06(-0.25%)
Apr 23, 2003	23.45	23.81	23.37	23.72	25,700	+0.26(+1.11%)
Apr 22, 2003	23.49	23.50	23.12	23.46	54,500	+0.11(+0.47%)
Apr 21, 2003	23.30	23.70	23.28	23.35	111,200	+0.07(+0.30%)
Apr 17, 2003	23.76	23.81	23.28	23.28	51,700	-0.02(-0.09%)
Apr 16, 2003	23.57	23.64	23.20	23.30	72,500	-0.19(-0.81%)
Apr 15, 2003	22.92	23.50	22.86	23.49	94,600	+0.36(+1.56%)
Apr 14, 2003	22.55	23.28	22.55	23.13	96,500	+0.27(+1.18%)
Apr 11, 2003	23.15	23.30	22.57	22.86	55,900	-0.09(-0.39%)
Apr 10, 2003	23.28	23.58	22.66	22.95	40,900	-0.23(-0.99%)
Apr 09, 2003	22.93	23.30	22.78	23.18	56,900	+0.18(+0.78%)
Apr 08, 2003	23.35	23.50	22.68	23.00	125,700	-0.33(-1.41%)
Apr 07, 2003	22.90	23.45	22.79	23.33	99,300	+0.44(+1.92%)
Apr 04, 2003	22.92	23.10	22.63	22.89	133,200	-0.03(-0.13%)
Apr 03, 2003	22.52	23.25	22.25	22.92	165,400	+0.00(+0.00%)
Apr 02, 2003	22.19	22.92	22.19	22.92	208,800	+0.78(+3.52%)
Apr 01, 2003	21.11	22.14	21.11	22.14	173,200	+0.50(+2.31%)
Mar 31, 2003	21.26	22.06	21.24	21.64	196,800	-0.26(-1.19%)
Mar 28, 2003	21.68	22.40	21.41	21.90	157,050	+0.20(+0.92%)
Mar 27, 2003	22.95	23.00	21.12	21.70	697,331	-3.13(-12.61%)
Mar 26, 2003	24.79	25.30	24.10	24.83	165,256	-0.07(-0.28%)
Mar 25, 2003	24.00	25.00	23.99	24.90	120,422	+0.50(+2.05%)
Mar 24, 2003	24.30	25.00	23.99	24.40	117,619	+0.03(+0.12%)
Mar 21, 2003	24.73	24.90	24.12	24.37	174,859	+0.26(+1.08%)
Mar 20, 2003	24.17	24.55	23.91	24.11	76,200	-0.14(-0.58%)
Mar 19, 2003	24.50	24.54	24.01	24.25	92,800	-0.24(-0.98%)
Mar 18, 2003	23.97	24.50	23.75	24.49	125,283	+0.39(+1.62%)
Mar 17, 2003	23.12	24.49	23.12	24.10	202,600	+0.46(+1.95%)
Mar 14, 2003	23.60	23.85	23.32	23.64	5,700,000	+0.05(+0.21%)
Mar 13, 2003	22.79	23.59	22.79	23.59	128,000	+0.74(+3.24%)
Mar 12, 2003	22.19	22.95	21.95	22.85	249,834	+0.85(+3.86%)
Mar 11, 2003	21.50	22.19	21.50	22.00	336,600	+0.51(+2.37%)
Mar 10, 2003	21.20	22.00	21.20	21.49	133,700	-0.70(-3.15%)
Mar 07, 2003	21.76	22.30	21.76	22.19	154,100	+0.07(+0.32%)
Mar 06, 2003	22.61	22.70	21.60	22.12	256,700	-0.62(-2.72%)
Mar 05, 2003	23.81	23.81	22.45	22.74	598,000	-1.22(-5.10%)
Mar 04, 2003	23.74	24.34	23.55	23.96	139,300	+0.58(+2.48%)

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.