Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	27.50	27.91	27.35	27.88	1,237,500	+0.46(+1.68%)
May 29, 2003	26.90	27.60	26.73	27.41	1,133,900	+0.66(+2.47%)
May 28, 2003	26.88	26.95	26.65	26.75	432,800	+0.00(+0.02%)
May 27, 2003	26.72	26.87	26.50	26.75	399,300	+0.03(+0.11%)
May 23, 2003	26.85	27.14	26.55	26.72	625,300	+0.06(+0.23%)
May 22, 2003	25.62	26.69	25.60	26.66	697,300	+1.14(+4.47%)
May 21, 2003	25.30	25.70	25.25	25.52	632,400	+0.02(+0.08%)
May 20, 2003	25.55	25.62	25.25	25.50	459,500	-0.14(-0.55%)
May 19, 2003	26.20	26.25	25.48	25.64	666,700	-0.60(-2.29%)
May 16, 2003	26.35	26.57	26.23	26.24	452,300	-0.09(-0.34%)
May 15, 2003	26.49	26.62	26.28	26.33	395,700	-0.19(-0.70%)
May 14, 2003	26.71	26.77	26.33	26.52	336,500	-0.20(-0.73%)
May 13, 2003	26.52	27.00	26.51	26.71	544,600	+0.06(+0.23%)
May 12, 2003	26.12	26.77	25.96	26.65	693,300	+0.31(+1.20%)
May 09, 2003	26.15	26.40	26.04	26.34	314,600	+0.27(+1.02%)
May 08, 2003	26.16	26.36	26.05	26.07	463,600	-0.13(-0.50%)
May 07, 2003	26.50	26.50	26.00	26.20	1,068,700	-0.35(-1.32%)
May 06, 2003	26.55	26.69	26.43	26.55	528,000	+0.03(+0.11%)
May 05, 2003	26.80	26.82	26.25	26.52	733,000	-0.25(-0.93%)
May 02, 2003	26.55	26.79	26.32	26.77	606,400	+0.23(+0.89%)
May 01, 2003	26.93	27.05	26.45	26.54	463,900	-0.39(-1.47%)
Apr 30, 2003	27.00	27.00	26.65	26.93	371,200	-0.07(-0.26%)
Apr 29, 2003	26.93	27.06	26.90	27.00	344,600	+0.05(+0.17%)
Apr 28, 2003	27.10	27.46	26.91	26.95	577,100	-0.17(-0.61%)
Apr 25, 2003	27.07	27.23	26.80	27.12	411,100	-0.04(-0.17%)
Apr 24, 2003	26.86	27.24	26.62	27.16	789,800	+0.36(+1.32%)
Apr 23, 2003	26.78	26.98	26.50	26.81	453,000	+0.04(+0.13%)
Apr 22, 2003	26.48	26.86	26.27	26.77	438,100	+0.27(+1.04%)
Apr 21, 2003	26.20	26.80	26.18	26.50	763,500	+0.30(+1.13%)
Apr 17, 2003	26.05	26.32	25.75	26.20	467,000	+0.15(+0.58%)
Apr 16, 2003	26.34	26.50	25.98	26.05	370,400	-0.29(-1.10%)
Apr 15, 2003	26.70	26.70	25.95	26.34	1,124,900	-0.36(-1.33%)
Apr 14, 2003	26.64	26.86	26.36	26.70	584,900	+0.07(+0.26%)
Apr 11, 2003	27.20	27.21	26.57	26.63	829,200	-0.39(-1.44%)
Apr 10, 2003	26.85	27.18	26.55	27.02	795,000	+0.39(+1.46%)
Apr 09, 2003	26.62	27.10	26.35	26.63	1,266,400	+0.45(+1.70%)
Apr 08, 2003	25.25	26.62	25.00	26.18	3,627,200	+2.43(+10.25%)
Apr 07, 2003	24.52	24.90	23.70	23.75	2,431,400	-0.77(-3.14%)
Apr 04, 2003	26.66	26.66	23.75	24.52	4,871,800	-2.14(-8.01%)
Apr 03, 2003	26.80	26.98	26.55	26.66	393,000	-0.11(-0.41%)
Apr 02, 2003	26.75	27.35	26.62	26.77	679,800	+0.02(+0.06%)
Apr 01, 2003	26.84	27.02	26.27	26.75	544,500	-0.21(-0.80%)
Mar 31, 2003	26.02	27.31	25.85	26.96	1,296,300	+0.48(+1.83%)
Mar 28, 2003	26.77	26.84	26.46	26.48	882,500	-0.29(-1.06%)
Mar 27, 2003	27.00	27.07	26.57	26.77	1,220,100	-0.29(-1.09%)
Mar 26, 2003	27.23	27.32	26.95	27.06	914,100	-0.24(-0.88%)
Mar 25, 2003	26.18	27.39	25.95	27.30	1,341,700	+1.37(+5.28%)
Mar 24, 2003	25.95	26.17	25.80	25.93	834,900	-0.21(-0.82%)
Mar 21, 2003	25.45	26.25	25.41	26.14	1,552,800	+0.95(+3.77%)
Mar 20, 2003	25.10	25.23	24.62	25.20	665,000	+0.05(+0.18%)
Mar 19, 2003	25.30	25.50	24.77	25.15	629,300	-0.10(-0.38%)
Mar 18, 2003	25.43	25.75	24.98	25.25	509,500	+0.19(+0.74%)
Mar 17, 2003	24.61	25.12	24.54	25.06	572,400	+0.45(+1.83%)
Mar 14, 2003	24.73	24.88	24.57	24.61	458,400	-0.06(-0.24%)
Mar 13, 2003	24.77	24.85	24.36	24.67	677,800	+0.06(+0.22%)
Mar 12, 2003	24.70	24.74	24.55	24.61	626,200	-0.10(-0.38%)
Mar 11, 2003	24.90	25.02	24.64	24.71	345,400	-0.18(-0.74%)
Mar 10, 2003	25.15	25.25	24.89	24.89	409,700	-0.48(-1.91%)
Mar 07, 2003	25.12	25.61	25.05	25.38	329,000	+0.08(+0.32%)
Mar 06, 2003	24.94	25.41	24.82	25.30	786,500	+0.30(+1.18%)
Mar 05, 2003	24.50	25.38	24.50	25.00	543,700	+0.38(+1.52%)
Mar 04, 2003	25.00	25.05	24.63	24.63	640,700	-0.37(-1.48%)

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.