Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.10	25.72	24.95	25.46	141,184	+0.68(+2.74%)
May 29, 2003	24.81	25.07	24.54	24.78	230,868	+0.20(+0.83%)
May 28, 2003	24.47	24.61	23.98	24.57	298,278	+0.19(+0.77%)
May 27, 2003	24.47	24.62	24.39	24.39	461,972	-0.09(-0.38%)
May 23, 2003	24.86	24.93	23.72	24.48	219,908	-0.30(-1.20%)
May 22, 2003	25.46	25.46	24.65	24.78	237,468	-0.68(-2.67%)
May 21, 2003	25.56	25.88	25.22	25.46	102,411	-0.17(-0.66%)
May 20, 2003	25.97	26.09	25.47	25.63	88,269	-0.27(-1.05%)
May 19, 2003	26.42	26.42	25.88	25.90	78,252	-0.43(-1.64%)
May 16, 2003	26.47	26.85	26.25	26.33	182,549	-0.44(-1.65%)
May 15, 2003	27.20	27.33	26.64	26.77	86,502	-0.41(-1.50%)
May 14, 2003	27.20	27.48	27.15	27.18	29,462	-0.14(-0.50%)
May 13, 2003	27.32	27.49	27.22	27.31	53,150	-0.06(-0.22%)
May 12, 2003	27.49	27.49	27.16	27.37	58,571	+0.09(+0.34%)
May 09, 2003	26.92	27.49	26.83	27.28	155,208	+0.59(+2.23%)
May 08, 2003	26.61	26.77	26.53	26.69	44,665	-0.08(-0.29%)
May 07, 2003	27.08	27.09	26.76	26.76	90,037	-0.26(-0.97%)
May 06, 2003	26.81	27.11	26.72	27.03	167,111	+0.21(+0.79%)
May 05, 2003	26.39	26.81	26.30	26.81	371,110	+0.56(+2.13%)
May 02, 2003	26.22	26.35	26.13	26.25	109,129	+0.03(+0.13%)
May 01, 2003	25.87	26.30	25.67	26.22	470,104	+0.45(+1.75%)
Apr 30, 2003	25.98	25.98	25.74	25.77	47,965	-0.24(-0.91%)
Apr 29, 2003	26.13	26.13	25.93	26.01	109,011	-0.14(-0.55%)
Apr 28, 2003	26.08	26.19	25.95	26.15	102,883	+0.20(+0.75%)
Apr 25, 2003	26.01	26.19	25.89	25.96	100,997	-0.26(-1.00%)
Apr 24, 2003	26.02	26.22	25.94	26.22	181,253	-0.08(-0.29%)
Apr 23, 2003	25.29	26.47	25.29	26.30	236,053	+0.92(+3.65%)
Apr 22, 2003	24.93	25.39	24.61	25.37	166,640	+0.74(+3.00%)
Apr 21, 2003	24.37	25.07	24.27	24.63	181,371	+0.36(+1.47%)
Apr 17, 2003	24.35	24.42	24.03	24.28	57,982	+0.19(+0.78%)
Apr 16, 2003	24.65	24.65	23.77	24.09	67,410	-0.47(-1.90%)
Apr 15, 2003	24.60	24.76	24.39	24.56	51,264	-0.09(-0.38%)
Apr 14, 2003	24.40	24.67	24.40	24.65	83,320	+0.38(+1.57%)
Apr 11, 2003	24.48	24.69	24.23	24.27	52,796	-0.22(-0.90%)
Apr 10, 2003	24.40	24.67	24.32	24.49	66,231	-0.02(-0.07%)
Apr 09, 2003	24.10	24.51	24.10	24.51	89,919	+0.15(+0.63%)
Apr 08, 2003	24.04	24.35	23.86	24.35	50,322	+0.32(+1.34%)
Apr 07, 2003	24.76	24.76	23.97	24.03	46,904	-0.40(-1.63%)
Apr 04, 2003	24.23	24.73	24.23	24.43	74,952	-0.03(-0.10%)
Apr 03, 2003	24.18	24.45	24.17	24.45	60,457	+0.30(+1.23%)
Apr 02, 2003	23.68	24.46	23.68	24.16	51,500	+0.28(+1.17%)
Apr 01, 2003	24.44	24.57	23.73	23.88	109,011	-0.39(-1.61%)
Mar 31, 2003	24.34	24.42	23.95	24.27	87,414	+0.08(+0.35%)
Mar 28, 2003	23.93	24.30	23.77	24.18	74,363	+0.26(+1.10%)
Mar 27, 2003	23.67	23.94	23.64	23.92	45,725	+0.12(+0.50%)
Mar 26, 2003	24.44	24.44	23.80	23.80	133,818	-0.62(-2.54%)
Mar 25, 2003	23.25	24.44	23.25	24.42	6,222,488	+1.16(+5.00%)
Mar 24, 2003	23.88	23.92	23.18	23.26	85,797	-0.66(-2.77%)
Mar 21, 2003	23.59	23.95	23.50	23.92	392,105	+0.54(+2.32%)
Mar 20, 2003	23.65	23.89	23.28	23.38	120,127	-0.31(-1.33%)
Mar 19, 2003	23.96	23.97	23.55	23.69	112,429	-0.20(-0.82%)
Mar 18, 2003	24.37	24.38	23.76	23.89	98,404	-0.47(-1.92%)
Mar 17, 2003	23.61	24.35	23.56	24.35	163,913	+0.74(+3.13%)
Mar 14, 2003	23.86	23.88	23.46	23.61	16,510,807	-0.18(-0.75%)
Mar 13, 2003	23.26	23.79	23.09	23.79	274,237	+0.60(+2.60%)
Mar 12, 2003	23.89	23.89	23.07	23.19	228,817	-0.64(-2.67%)
Mar 11, 2003	23.72	23.83	23.60	23.83	223,797	+0.08(+0.35%)
Mar 10, 2003	23.81	23.93	23.67	23.74	98,051	-0.12(-0.50%)
Mar 07, 2003	24.01	24.19	23.76	23.86	46,197	+0.09(+0.36%)
Mar 06, 2003	23.92	24.16	23.78	23.78	61,164	-0.15(-0.64%)
Mar 05, 2003	24.50	24.54	23.76	23.93	97,815	-0.59(-2.39%)
Mar 04, 2003	25.01	25.31	24.35	24.51	83,202	-0.52(-2.07%)

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.