Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	29.25	29.96	28.69	29.58	7,840,760	+0.45(+1.54%)
May 29, 2003	29.56	29.89	28.83	29.13	10,537,874	-0.43(-1.44%)
May 28, 2003	28.91	29.96	28.91	29.55	9,193,120	+0.65(+2.23%)
May 27, 2003	28.39	29.21	27.87	28.91	8,312,205	+0.52(+1.83%)
May 23, 2003	28.36	28.59	28.26	28.39	4,550,782	+0.03(+0.10%)
May 22, 2003	28.46	28.56	28.08	28.36	7,941,894	-0.10(-0.35%)
May 21, 2003	27.94	28.58	27.79	28.46	7,591,444	+0.31(+1.08%)
May 20, 2003	28.01	28.52	27.82	28.16	9,720,627	-0.02(-0.08%)
May 19, 2003	28.50	28.70	28.08	28.18	7,488,056	-0.66(-2.29%)
May 16, 2003	29.10	29.29	28.83	28.84	8,772,805	-0.26(-0.90%)
May 15, 2003	28.69	29.10	28.60	29.10	6,615,170	+0.41(+1.44%)
May 14, 2003	28.79	29.05	28.66	28.69	9,190,162	+0.08(+0.27%)
May 13, 2003	28.70	28.86	28.51	28.61	6,688,274	-0.09(-0.30%)
May 12, 2003	28.06	29.07	28.04	28.70	9,220,164	+0.44(+1.56%)
May 09, 2003	27.39	28.31	27.35	28.26	10,691,689	+1.09(+4.00%)
May 08, 2003	27.30	27.69	27.13	27.17	6,866,880	-0.53(-1.90%)
May 07, 2003	27.78	27.96	27.46	27.69	6,535,023	-0.06(-0.23%)
May 06, 2003	27.30	28.06	27.27	27.76	8,296,429	+0.56(+2.06%)
May 05, 2003	27.43	27.51	27.03	27.20	5,047,863	-0.11(-0.39%)
May 02, 2003	26.46	27.43	26.46	27.30	6,274,861	+0.50(+1.88%)
May 01, 2003	26.88	27.01	26.27	26.80	5,926,524	-0.08(-0.29%)
Apr 30, 2003	26.86	27.06	26.57	26.88	6,659,680	+0.09(+0.34%)
Apr 29, 2003	26.80	27.33	26.50	26.79	7,087,179	+0.17(+0.64%)
Apr 28, 2003	26.23	26.81	26.18	26.62	5,731,156	+0.57(+2.18%)
Apr 25, 2003	25.56	26.41	25.56	26.05	5,726,508	-0.26(-0.97%)
Apr 24, 2003	26.05	26.57	25.95	26.30	9,770,771	-0.33(-1.25%)
Apr 23, 2003	26.89	26.94	26.55	26.64	7,380,582	-0.26(-0.98%)
Apr 22, 2003	25.89	26.97	25.64	26.90	7,604,121	+1.01(+3.89%)
Apr 21, 2003	26.32	26.48	25.74	25.89	4,793,758	-0.43(-1.64%)
Apr 17, 2003	25.81	26.50	25.81	26.32	5,744,397	+0.52(+2.01%)
Apr 16, 2003	26.20	26.43	25.75	25.81	7,096,335	-0.39(-1.49%)
Apr 15, 2003	25.28	26.20	25.17	26.20	9,680,623	+0.92(+3.62%)
Apr 14, 2003	24.60	25.30	24.56	25.28	5,255,767	+0.70(+2.86%)
Apr 11, 2003	25.01	25.27	24.44	24.58	7,275,504	-0.18(-0.72%)
Apr 10, 2003	24.49	24.84	24.17	24.76	9,313,411	+0.33(+1.37%)
Apr 09, 2003	24.85	25.32	24.34	24.42	9,022,262	-0.59(-2.36%)
Apr 08, 2003	25.39	25.39	24.93	25.01	7,125,774	-0.38(-1.51%)
Apr 07, 2003	25.98	26.27	25.38	25.39	10,129,391	+0.21(+0.82%)
Apr 04, 2003	24.91	25.20	24.68	25.19	6,897,023	+0.57(+2.31%)
Apr 03, 2003	24.94	25.09	24.59	24.62	5,685,942	-0.04(-0.17%)
Apr 02, 2003	24.35	25.02	24.35	24.66	8,338,686	+0.80(+3.33%)
Apr 01, 2003	23.60	24.03	23.33	23.87	9,629,070	+0.28(+1.17%)
Mar 31, 2003	23.88	23.90	23.53	23.59	8,132,895	-0.70(-2.89%)
Mar 28, 2003	24.28	24.37	24.08	24.29	6,973,085	-0.15(-0.61%)
Mar 27, 2003	24.71	24.71	24.29	24.44	10,195,171	-0.53(-2.13%)
Mar 26, 2003	24.99	25.12	24.74	24.98	9,455,394	-0.06(-0.23%)
Mar 25, 2003	25.56	25.57	24.81	25.03	13,487,121	-0.77(-3.00%)
Mar 24, 2003	26.20	26.25	25.56	25.81	7,963,727	-1.07(-3.99%)
Mar 21, 2003	26.27	26.96	25.70	26.88	9,465,677	+0.82(+3.16%)
Mar 20, 2003	25.77	26.27	25.39	26.05	6,892,657	+0.28(+1.10%)
Mar 19, 2003	26.16	26.16	25.29	25.77	7,277,335	+0.17(+0.67%)
Mar 18, 2003	25.37	25.63	25.15	25.60	9,519,061	+0.28(+1.12%)
Mar 17, 2003	23.77	25.38	23.62	25.32	10,022,200	+1.55(+6.51%)
Mar 14, 2003	23.70	24.19	23.53	23.77	7,908,230	+0.31(+1.33%)
Mar 13, 2003	22.88	23.56	22.67	23.46	9,578,080	+1.10(+4.92%)
Mar 12, 2003	22.36	22.53	21.94	22.36	10,229,117	-0.07(-0.32%)
Mar 11, 2003	22.63	22.92	22.36	22.43	6,419,521	-0.21(-0.91%)
Mar 10, 2003	23.12	23.35	22.51	22.63	6,084,001	-0.84(-3.60%)
Mar 07, 2003	22.74	23.80	22.70	23.48	8,093,737	+0.37(+1.60%)
Mar 06, 2003	23.35	23.53	23.07	23.11	6,764,900	-0.42(-1.78%)
Mar 05, 2003	23.23	23.56	23.19	23.53	7,841,182	+0.27(+1.16%)
Mar 04, 2003	23.54	23.60	23.26	23.26	5,271,543	-0.28(-1.21%)

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.