Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	26.03	27.00	26.03	26.88	7,459,173	+1.25(+4.88%)
May 29, 2003	25.83	26.25	25.50	25.63	2,937,989	-0.07(-0.29%)
May 28, 2003	25.33	25.74	25.33	25.70	1,376,384	+0.34(+1.34%)
May 27, 2003	24.74	25.37	24.57	25.36	1,786,747	+0.66(+2.68%)
May 23, 2003	24.49	24.77	24.37	24.70	1,559,431	+0.08(+0.33%)
May 22, 2003	24.52	24.66	24.32	24.62	1,382,902	+0.03(+0.12%)
May 21, 2003	24.68	24.69	24.32	24.59	1,499,004	-0.14(-0.57%)
May 20, 2003	24.98	24.99	24.42	24.73	1,518,965	-0.19(-0.77%)
May 19, 2003	25.44	25.45	24.88	24.92	1,762,847	-0.52(-2.06%)
May 16, 2003	25.37	25.77	25.19	25.44	1,758,230	+0.07(+0.29%)
May 15, 2003	25.41	25.57	25.23	25.37	2,475,211	+0.08(+0.32%)
May 14, 2003	25.04	25.52	24.77	25.29	2,037,147	+0.51(+2.05%)
May 13, 2003	25.06	25.18	24.76	24.78	1,647,560	-0.46(-1.84%)
May 12, 2003	24.19	25.30	23.77	25.24	3,026,389	+0.82(+3.35%)
May 09, 2003	24.01	24.63	23.77	24.43	2,866,019	+0.67(+2.82%)
May 08, 2003	23.34	23.93	23.34	23.76	3,370,485	-0.43(-1.80%)
May 07, 2003	24.82	24.86	24.14	24.19	2,270,844	-0.64(-2.58%)
May 06, 2003	25.02	25.02	24.38	24.83	3,204,140	-0.03(-0.12%)
May 05, 2003	24.89	25.39	24.73	24.86	2,230,107	-0.62(-2.43%)
May 02, 2003	24.70	25.55	24.44	25.48	2,552,476	+0.79(+3.19%)
May 01, 2003	24.42	24.96	24.30	24.69	3,271,765	+0.33(+1.36%)
Apr 30, 2003	25.22	25.22	24.30	24.36	4,196,370	-0.08(-0.33%)
Apr 29, 2003	24.67	24.78	23.94	24.44	3,425,753	-0.23(-0.93%)
Apr 28, 2003	24.31	25.09	24.11	24.67	2,256,314	+0.59(+2.45%)
Apr 25, 2003	24.85	25.11	24.04	24.08	1,990,977	-0.67(-2.71%)
Apr 24, 2003	25.46	25.47	24.70	24.75	2,185,567	-0.71(-2.78%)
Apr 23, 2003	24.99	25.77	24.99	25.46	6,001,178	+0.46(+1.86%)
Apr 22, 2003	23.68	25.17	23.68	24.99	5,220,104	+1.66(+7.13%)
Apr 21, 2003	23.22	23.46	23.12	23.33	1,355,744	+0.11(+0.48%)
Apr 17, 2003	22.56	23.24	22.55	23.22	1,694,680	+0.62(+2.74%)
Apr 16, 2003	23.12	23.20	22.59	22.60	1,755,515	-0.38(-1.63%)
Apr 15, 2003	22.53	23.29	22.53	22.98	1,966,263	+0.44(+1.96%)
Apr 14, 2003	22.09	22.53	21.81	22.53	2,735,523	+0.60(+2.75%)
Apr 11, 2003	22.22	22.53	21.83	21.93	2,039,862	-0.20(-0.90%)
Apr 10, 2003	22.53	22.64	22.10	22.13	1,601,391	-0.40(-1.77%)
Apr 09, 2003	22.87	23.07	22.50	22.53	1,907,466	-0.22(-0.97%)
Apr 08, 2003	22.93	23.01	22.64	22.75	2,256,043	-0.01(-0.06%)
Apr 07, 2003	23.93	24.15	22.67	22.76	2,889,375	-0.59(-2.52%)
Apr 04, 2003	22.78	23.38	22.64	23.35	1,987,990	+0.85(+3.80%)
Apr 03, 2003	22.76	22.76	22.40	22.50	1,615,378	-0.03(-0.13%)
Apr 02, 2003	22.28	22.90	22.28	22.53	2,552,205	+0.91(+4.23%)
Apr 01, 2003	21.58	21.72	21.42	21.61	1,445,231	+0.29(+1.38%)
Mar 31, 2003	21.58	21.65	21.07	21.32	1,460,168	-0.41(-1.86%)
Mar 28, 2003	21.50	21.92	21.37	21.72	1,259,468	+0.07(+0.34%)
Mar 27, 2003	21.58	21.87	21.43	21.65	2,028,049	-0.06(-0.27%)
Mar 26, 2003	21.72	21.98	21.60	21.71	1,839,434	+0.02(+0.10%)
Mar 25, 2003	21.67	22.09	21.52	21.69	2,097,574	+0.21(+0.96%)
Mar 24, 2003	22.11	22.11	21.42	21.48	2,646,851	-0.85(-3.82%)
Mar 21, 2003	21.25	22.13	20.99	22.34	5,740,322	+1.37(+6.53%)
Mar 20, 2003	20.91	21.27	20.55	20.97	1,720,616	+0.05(+0.25%)
Mar 19, 2003	20.36	20.94	20.36	20.91	1,587,404	+0.52(+2.56%)
Mar 18, 2003	20.61	20.61	20.17	20.39	1,717,900	+0.12(+0.58%)
Mar 17, 2003	19.52	20.44	19.26	20.27	1,855,186	+0.68(+3.50%)
Mar 14, 2003	18.56	19.92	18.45	19.59	2,932,557	+1.10(+5.98%)
Mar 13, 2003	17.90	18.59	17.75	18.48	2,915,990	+0.99(+5.68%)
Mar 12, 2003	17.93	18.05	17.37	17.49	3,772,157	-0.50(-2.78%)
Mar 11, 2003	19.11	19.20	17.99	17.99	4,479,360	-1.10(-5.78%)
Mar 10, 2003	19.86	19.86	19.07	19.10	2,341,999	-0.76(-3.82%)
Mar 07, 2003	19.85	19.93	19.16	19.85	1,651,634	+0.01(+0.04%)
Mar 06, 2003	19.92	20.02	19.76	19.85	1,477,821	-0.18(-0.92%)
Mar 05, 2003	20.03	20.38	19.97	20.03	1,639,820	-0.07(-0.37%)
Mar 04, 2003	20.46	20.46	20.02	20.10	1,780,636	-0.31(-1.52%)

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.