Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	26.59	27.37	26.50	27.32	869,500	+0.72(+2.71%)
May 29, 2003	26.63	27.00	26.51	26.60	581,400	+0.02(+0.08%)
May 28, 2003	26.84	26.84	26.43	26.58	519,600	-0.17(-0.64%)
May 27, 2003	26.43	26.95	26.03	26.75	707,600	+0.45(+1.71%)
May 23, 2003	26.20	26.52	25.92	26.30	607,000	+0.14(+0.54%)
May 22, 2003	26.22	26.39	25.77	26.16	1,655,900	-0.01(-0.04%)
May 21, 2003	26.30	26.42	26.02	26.17	530,900	-0.09(-0.34%)
May 20, 2003	26.27	26.51	26.00	26.26	921,000	+0.09(+0.32%)
May 19, 2003	26.25	26.56	26.16	26.18	1,560,500	-0.46(-1.75%)
May 16, 2003	26.66	26.80	26.42	26.64	893,700	-0.01(-0.04%)
May 15, 2003	26.32	26.68	26.32	26.65	1,040,600	+0.41(+1.56%)
May 14, 2003	26.55	26.63	25.95	26.24	1,746,400	-0.31(-1.17%)
May 13, 2003	26.39	26.73	26.38	26.55	1,701,500	-0.20(-0.73%)
May 12, 2003	27.11	27.28	26.59	26.75	1,895,200	-0.37(-1.36%)
May 09, 2003	26.46	27.48	26.40	27.11	3,197,100	+0.45(+1.69%)
May 08, 2003	25.95	27.05	25.95	26.66	9,928,900	-3.64(-12.00%)
May 07, 2003	30.55	30.68	27.20	30.30	3,439,700	-0.59(-1.89%)
May 06, 2003	30.47	31.12	30.44	30.89	1,185,700	+0.20(+0.64%)
May 05, 2003	30.73	30.94	30.55	30.69	858,700	+0.03(+0.08%)
May 02, 2003	29.75	30.77	29.75	30.66	1,188,200	+0.79(+2.64%)
May 01, 2003	29.66	29.98	29.34	29.88	875,600	+0.22(+0.74%)
Apr 30, 2003	29.03	29.91	28.88	29.66	1,293,300	+0.61(+2.10%)
Apr 29, 2003	29.02	29.25	28.87	29.05	897,000	+0.16(+0.54%)
Apr 28, 2003	28.06	28.89	28.04	28.89	736,100	+0.87(+3.09%)
Apr 25, 2003	28.44	28.44	28.00	28.02	587,200	-0.46(-1.60%)
Apr 24, 2003	28.28	28.62	28.19	28.48	447,700	+0.11(+0.37%)
Apr 23, 2003	28.82	28.82	28.19	28.38	676,500	-0.36(-1.27%)
Apr 22, 2003	28.74	28.82	28.38	28.74	746,700	+0.11(+0.38%)
Apr 21, 2003	29.00	29.05	28.51	28.63	454,100	-0.34(-1.17%)
Apr 17, 2003	28.70	29.11	28.60	28.97	764,100	+0.30(+1.06%)
Apr 16, 2003	29.45	29.55	28.49	28.66	1,142,000	-0.73(-2.50%)
Apr 15, 2003	28.85	29.52	28.77	29.40	689,800	+0.43(+1.50%)
Apr 14, 2003	28.30	29.02	28.26	28.96	747,600	+0.72(+2.55%)
Apr 11, 2003	28.68	28.80	28.00	28.25	490,000	-0.15(-0.55%)
Apr 10, 2003	28.16	28.56	27.96	28.40	511,400	+0.29(+1.05%)
Apr 09, 2003	28.23	28.35	27.77	28.11	611,400	-0.19(-0.67%)
Apr 08, 2003	28.30	28.46	28.05	28.30	738,000	+0.20(+0.69%)
Apr 07, 2003	28.75	28.93	28.09	28.10	527,100	-0.21(-0.76%)
Apr 04, 2003	28.19	28.62	28.15	28.32	609,600	+0.17(+0.60%)
Apr 03, 2003	28.93	28.93	27.91	28.14	1,286,400	-0.85(-2.93%)
Apr 02, 2003	28.46	29.09	28.41	29.00	1,127,200	+0.79(+2.78%)
Apr 01, 2003	27.86	28.50	27.50	28.21	904,600	+0.39(+1.40%)
Mar 31, 2003	27.75	28.26	27.50	27.82	980,082	-0.08(-0.29%)
Mar 28, 2003	28.14	28.42	27.87	27.90	779,750	-0.45(-1.57%)
Mar 27, 2003	28.10	28.54	27.95	28.34	856,147	-0.19(-0.65%)
Mar 26, 2003	28.28	28.79	28.13	28.53	1,511,572	-0.52(-1.81%)
Mar 25, 2003	28.38	29.09	28.00	29.05	1,336,757	+0.80(+2.85%)
Mar 24, 2003	28.55	28.69	28.01	28.25	1,055,642	-0.68(-2.33%)
Mar 21, 2003	28.41	29.00	28.32	28.93	1,626,636	+0.51(+1.79%)
Mar 20, 2003	27.74	28.59	27.50	28.41	1,228,263	+0.55(+1.97%)
Mar 19, 2003	27.55	28.07	27.50	27.86	959,537	+0.22(+0.81%)
Mar 18, 2003	27.05	27.67	27.04	27.64	1,121,754	+0.50(+1.86%)
Mar 17, 2003	26.45	27.14	26.31	27.14	863,500	+0.59(+2.22%)
Mar 14, 2003	26.66	27.00	26.29	26.55	626,892	-0.14(-0.54%)
Mar 13, 2003	25.93	26.75	25.85	26.69	884,900	+0.93(+3.59%)
Mar 12, 2003	25.53	25.86	25.29	25.77	729,398	+0.11(+0.43%)
Mar 11, 2003	25.67	26.04	25.58	25.66	654,400	-0.09(-0.37%)
Mar 10, 2003	25.52	26.05	25.52	25.75	1,315,200	+0.31(+1.22%)
Mar 07, 2003	24.98	25.57	24.63	25.44	814,000	+0.29(+1.13%)
Mar 06, 2003	25.21	25.38	24.96	25.16	513,100	-0.07(-0.30%)
Mar 05, 2003	25.34	25.43	25.00	25.23	747,800	-0.05(-0.22%)
Mar 04, 2003	25.32	25.68	25.25	25.29	615,600	-0.07(-0.26%)

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.