Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	35.66	36.86	35.30	36.44	3,594,499	+1.07(+3.03%)
May 29, 2003	35.86	36.40	35.29	35.36	2,670,756	-0.21(-0.59%)
May 28, 2003	35.73	36.24	35.13	35.57	2,391,018	+0.09(+0.25%)
May 27, 2003	34.74	35.57	33.93	35.49	2,919,871	+1.08(+3.14%)
May 23, 2003	34.94	34.94	34.27	34.40	2,829,148	-0.71(-2.01%)
May 22, 2003	34.20	35.33	34.00	35.11	3,889,605	+1.20(+3.55%)
May 21, 2003	33.29	34.09	33.25	33.91	2,875,599	+0.60(+1.81%)
May 20, 2003	33.86	34.10	33.31	33.31	3,154,878	-0.14(-0.42%)
May 19, 2003	34.56	34.61	33.45	33.45	3,996,844	-1.42(-4.08%)
May 16, 2003	35.30	35.47	34.61	34.87	2,473,942	-0.44(-1.26%)
May 15, 2003	35.58	35.83	35.06	35.31	3,042,707	+0.01(+0.02%)
May 14, 2003	35.87	36.00	35.15	35.30	2,700,920	-0.59(-1.65%)
May 13, 2003	35.86	36.38	35.56	35.90	2,891,771	-0.13(-0.36%)
May 12, 2003	35.10	36.36	34.53	36.03	3,830,767	+1.02(+2.91%)
May 09, 2003	34.82	35.23	34.46	35.01	2,319,449	+0.47(+1.36%)
May 08, 2003	34.56	35.34	34.33	34.54	2,680,390	-0.32(-0.93%)
May 07, 2003	35.49	35.55	34.82	34.86	3,724,217	-0.55(-1.55%)
May 06, 2003	34.50	35.77	34.33	35.41	4,330,144	+0.94(+2.73%)
May 05, 2003	34.95	35.13	34.35	34.47	3,239,980	-0.37(-1.05%)
May 02, 2003	33.94	34.89	33.65	34.83	3,515,360	+0.92(+2.73%)
May 01, 2003	34.27	34.33	33.51	33.91	3,512,034	-0.51(-1.47%)
Apr 30, 2003	34.86	34.93	34.22	34.41	4,796,373	-0.48(-1.37%)
Apr 29, 2003	34.44	35.11	34.37	34.89	5,359,863	+0.85(+2.48%)
Apr 28, 2003	33.32	34.35	33.25	34.05	4,387,032	+0.99(+2.98%)
Apr 25, 2003	33.61	33.69	32.96	33.06	2,708,261	-0.70(-2.07%)
Apr 24, 2003	33.64	33.97	33.45	33.76	2,675,114	-0.04(-0.13%)
Apr 23, 2003	34.01	34.37	33.25	33.80	4,658,512	-0.31(-0.89%)
Apr 22, 2003	34.12	34.28	33.48	34.11	5,136,211	-0.17(-0.51%)
Apr 21, 2003	34.57	34.62	33.71	34.28	2,917,233	-0.17(-0.51%)
Apr 17, 2003	33.23	34.64	33.20	34.46	4,548,635	+1.15(+3.46%)
Apr 16, 2003	34.30	34.34	33.18	33.31	4,287,363	-0.81(-2.38%)
Apr 15, 2003	33.65	34.33	33.39	34.12	5,701,994	+0.51(+1.50%)
Apr 14, 2003	32.61	33.74	32.60	33.61	4,738,912	+0.95(+2.91%)
Apr 11, 2003	32.63	33.11	31.94	32.66	4,332,208	+0.29(+0.89%)
Apr 10, 2003	31.62	32.50	31.58	32.37	3,467,533	+0.58(+1.81%)
Apr 09, 2003	32.42	32.54	31.74	31.80	3,656,433	-0.62(-1.91%)
Apr 08, 2003	31.78	32.60	31.71	32.42	4,797,406	+0.64(+2.00%)
Apr 07, 2003	32.26	32.97	31.71	31.78	4,529,596	+0.09(+0.28%)
Apr 04, 2003	31.82	32.00	31.30	31.69	3,334,832	+0.09(+0.28%)
Apr 03, 2003	31.76	32.07	31.17	31.61	7,740,330	+0.67(+2.17%)
Apr 02, 2003	30.34	31.00	30.23	30.93	4,670,899	+1.09(+3.65%)
Apr 01, 2003	30.18	31.75	29.54	29.84	4,590,040	-0.27(-0.90%)
Mar 31, 2003	29.94	30.56	29.67	30.11	3,882,937	-0.33(-1.09%)
Mar 28, 2003	31.08	31.13	30.42	30.45	3,409,398	-0.75(-2.40%)
Mar 27, 2003	31.54	31.65	31.00	31.20	3,456,099	-0.64(-2.00%)
Mar 26, 2003	31.55	31.94	31.21	31.83	3,295,137	+0.23(+0.72%)
Mar 25, 2003	30.95	31.95	30.82	31.61	3,964,805	+0.82(+2.66%)
Mar 24, 2003	31.42	31.49	30.71	30.79	4,575,566	-1.49(-4.62%)
Mar 21, 2003	31.68	32.29	31.27	32.28	4,450,572	+1.05(+3.35%)
Mar 20, 2003	30.97	31.69	30.32	31.23	4,537,673	-0.06(-0.20%)
Mar 19, 2003	30.88	31.39	30.70	31.29	3,766,495	+0.44(+1.44%)
Mar 18, 2003	30.59	30.86	30.18	30.85	3,789,308	-0.17(-0.56%)
Mar 17, 2003	29.30	31.13	28.77	31.02	6,375,908	+1.54(+5.24%)
Mar 14, 2003	29.25	29.87	29.09	29.48	4,003,484	+0.35(+1.20%)
Mar 13, 2003	28.07	29.16	27.66	29.13	4,841,333	+1.78(+6.50%)
Mar 12, 2003	26.40	27.53	26.31	27.35	3,939,865	+0.61(+2.28%)
Mar 11, 2003	26.59	27.17	26.41	26.74	3,902,451	+0.32(+1.22%)
Mar 10, 2003	27.08	27.52	26.35	26.42	4,456,421	-1.10(-3.99%)
Mar 07, 2003	26.55	27.80	26.53	27.52	4,615,502	+0.58(+2.14%)
Mar 06, 2003	27.16	27.55	26.49	26.94	5,198,604	-0.41(-1.50%)
Mar 05, 2003	27.60	27.76	27.20	27.35	4,602,885	-0.37(-1.35%)
Mar 04, 2003	28.55	28.59	27.61	27.73	3,278,747	-0.77(-2.69%)

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.