Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	45.45	48.35	45.37	48.02	2,513,911	+2.72(+6.00%)
May 29, 2003	43.20	46.22	42.91	45.30	4,288,782	+2.71(+6.37%)
May 28, 2003	40.90	42.69	40.62	42.59	1,523,647	+2.19(+5.41%)
May 27, 2003	39.89	40.52	39.64	40.40	722,166	+0.36(+0.89%)
May 23, 2003	40.00	40.11	39.51	40.04	690,439	+0.00(+0.00%)
May 22, 2003	40.03	40.35	39.82	40.04	876,972	-0.01(-0.02%)
May 21, 2003	39.69	40.12	39.32	40.05	860,546	+0.23(+0.58%)
May 20, 2003	40.00	40.30	39.51	39.82	1,251,499	-0.11(-0.27%)
May 19, 2003	40.62	40.67	39.78	39.93	1,109,631	-0.92(-2.26%)
May 16, 2003	40.19	40.87	39.95	40.85	1,144,732	+0.67(+1.66%)
May 15, 2003	41.64	41.64	39.47	40.19	2,603,465	-1.25(-3.02%)
May 14, 2003	42.35	42.44	41.39	41.44	945,374	-0.93(-2.20%)
May 13, 2003	42.11	43.02	41.87	42.37	665,913	+0.27(+0.63%)
May 12, 2003	41.50	42.22	40.85	42.10	442,479	+0.61(+1.48%)
May 09, 2003	41.24	41.70	40.99	41.49	501,882	+0.44(+1.08%)
May 08, 2003	41.60	41.85	40.61	41.05	976,651	-0.80(-1.91%)
May 07, 2003	42.24	42.27	41.64	41.85	1,178,484	-0.51(-1.20%)
May 06, 2003	41.82	42.89	41.71	42.35	1,400,005	+0.80(+1.93%)
May 05, 2003	41.79	42.13	41.17	41.55	813,182	-0.21(-0.51%)
May 02, 2003	40.88	41.87	40.44	41.77	1,469,533	+0.89(+2.17%)
May 01, 2003	40.41	41.02	39.38	40.88	1,033,240	+0.47(+1.17%)
Apr 30, 2003	40.34	40.57	39.79	40.41	630,587	+0.07(+0.18%)
Apr 29, 2003	40.27	40.59	39.69	40.34	944,474	+0.16(+0.40%)
Apr 28, 2003	39.64	40.36	39.51	40.18	644,425	+0.48(+1.21%)
Apr 25, 2003	40.62	40.91	39.49	39.70	848,171	-1.28(-3.12%)
Apr 24, 2003	41.42	41.42	40.23	40.98	725,316	-0.44(-1.07%)
Apr 23, 2003	41.60	41.63	41.04	41.42	1,402,930	-0.20(-0.49%)
Apr 22, 2003	39.63	41.73	39.33	41.62	1,900,200	+2.00(+5.05%)
Apr 21, 2003	39.24	39.64	39.01	39.63	1,051,916	+0.28(+0.72%)
Apr 17, 2003	37.42	39.40	37.42	39.34	1,337,452	+1.93(+5.16%)
Apr 16, 2003	38.93	38.94	37.36	37.41	1,743,031	-1.61(-4.12%)
Apr 15, 2003	36.22	39.12	36.00	39.02	3,194,901	+2.82(+7.78%)
Apr 14, 2003	35.69	36.27	35.49	36.20	1,085,442	+0.52(+1.44%)
Apr 11, 2003	36.04	36.55	35.38	35.69	436,742	+0.20(+0.58%)
Apr 10, 2003	35.55	35.75	35.14	35.48	657,363	+0.03(+0.08%)
Apr 09, 2003	36.27	36.65	35.46	35.46	664,451	-0.64(-1.77%)
Apr 08, 2003	36.31	36.37	35.79	36.10	900,260	-0.16(-0.44%)
Apr 07, 2003	37.04	37.54	36.15	36.26	1,460,645	-0.43(-1.16%)
Apr 04, 2003	36.40	37.11	36.40	36.68	961,350	+0.29(+0.81%)
Apr 03, 2003	36.84	37.15	36.04	36.39	1,075,430	-0.37(-1.02%)
Apr 02, 2003	36.22	36.97	35.80	36.76	969,450	+1.47(+4.16%)
Apr 01, 2003	35.04	35.62	34.66	35.30	1,032,228	+0.39(+1.12%)
Mar 31, 2003	35.11	35.52	34.51	34.91	868,309	-0.63(-1.78%)
Mar 28, 2003	36.03	36.67	35.28	35.54	879,334	-0.49(-1.36%)
Mar 27, 2003	35.71	36.37	35.06	36.03	984,076	+0.32(+0.90%)
Mar 26, 2003	35.65	35.95	35.30	35.71	696,852	+0.08(+0.22%)
Mar 25, 2003	35.47	36.11	35.29	35.63	1,095,230	+0.07(+0.20%)
Mar 24, 2003	36.62	36.62	35.26	35.55	1,419,131	-1.07(-2.91%)
Mar 21, 2003	35.93	36.74	35.13	36.62	1,514,534	+1.44(+4.09%)
Mar 20, 2003	35.20	35.45	34.40	35.18	1,019,402	-0.20(-0.58%)
Mar 19, 2003	34.76	35.39	34.68	35.39	864,371	+0.59(+1.69%)
Mar 18, 2003	34.53	35.15	34.44	34.80	1,173,533	+0.34(+0.98%)
Mar 17, 2003	32.89	34.66	32.62	34.46	1,759,682	+1.57(+4.78%)
Mar 14, 2003	32.89	33.32	32.58	32.89	1,202,222	+0.12(+0.35%)
Mar 13, 2003	31.91	32.98	31.87	32.77	2,416,708	+0.95(+2.99%)
Mar 12, 2003	32.44	32.69	31.38	31.82	2,041,280	-0.62(-1.92%)
Mar 11, 2003	32.89	33.20	32.44	32.44	1,634,239	-0.44(-1.35%)
Mar 10, 2003	34.00	34.04	32.77	32.89	1,640,314	-1.21(-3.55%)
Mar 07, 2003	33.11	34.39	32.93	34.10	1,089,718	+0.32(+0.95%)
Mar 06, 2003	33.82	34.19	33.51	33.78	892,722	-0.27(-0.78%)
Mar 05, 2003	33.27	34.28	33.21	34.04	1,373,679	+0.67(+2.00%)
Mar 04, 2003	34.97	35.02	32.19	33.38	5,352,624	-1.59(-4.55%)

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.