Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	60.86	62.25	60.84	62.12	5,051,464	+1.46(+2.40%)
May 29, 2003	60.91	61.80	60.46	60.66	6,614,622	-0.24(-0.39%)
May 28, 2003	59.82	60.90	59.79	60.90	6,227,965	+1.08(+1.81%)
May 27, 2003	58.04	60.01	57.33	59.82	5,374,093	+1.78(+3.06%)
May 23, 2003	57.95	58.32	57.81	58.04	2,692,950	+0.09(+0.16%)
May 22, 2003	57.43	58.21	57.38	57.95	4,190,375	+0.71(+1.24%)
May 21, 2003	56.71	57.35	56.17	57.24	4,256,502	+0.50(+0.87%)
May 20, 2003	56.71	57.02	55.81	56.74	5,835,273	+0.08(+0.13%)
May 19, 2003	58.46	58.46	56.67	56.67	5,223,996	-1.79(-3.06%)
May 16, 2003	57.32	58.61	57.32	58.46	5,849,050	+0.46(+0.79%)
May 15, 2003	56.90	58.08	56.90	58.00	5,666,021	+0.88(+1.53%)
May 14, 2003	57.16	57.43	56.67	57.12	4,505,920	+0.00(+0.00%)
May 13, 2003	56.82	57.86	56.82	57.12	5,318,200	-0.41(-0.72%)
May 12, 2003	57.16	57.93	56.58	57.54	5,110,637	+0.37(+0.65%)
May 09, 2003	56.45	57.19	56.42	57.16	5,050,808	+0.72(+1.27%)
May 08, 2003	58.85	58.85	56.40	56.45	9,344,703	-2.39(-4.07%)
May 07, 2003	58.25	59.36	58.12	58.84	4,891,396	+0.00(+0.00%)
May 06, 2003	58.30	59.39	57.93	58.84	5,051,464	+0.54(+0.93%)
May 05, 2003	58.38	58.82	57.89	58.30	4,656,017	-0.08(-0.14%)
May 02, 2003	57.41	58.67	56.42	58.38	5,420,670	+0.97(+1.69%)
May 01, 2003	57.85	57.85	56.78	57.41	5,387,476	-0.43(-0.75%)
Apr 30, 2003	58.11	58.59	57.64	57.85	5,209,302	-0.42(-0.72%)
Apr 29, 2003	58.31	59.45	57.36	58.27	7,003,640	-0.05(-0.08%)
Apr 28, 2003	58.21	58.84	57.55	58.31	4,731,459	+0.49(+0.84%)
Apr 25, 2003	58.86	58.97	57.54	57.83	3,700,855	-1.13(-1.91%)
Apr 24, 2003	59.78	59.78	58.38	58.95	4,339,029	-0.82(-1.38%)
Apr 23, 2003	59.70	60.14	59.02	59.78	5,259,028	+0.08(+0.13%)
Apr 22, 2003	58.19	59.75	57.10	59.70	7,234,689	+1.51(+2.59%)
Apr 21, 2003	58.23	58.55	57.85	58.19	4,167,152	+0.19(+0.33%)
Apr 17, 2003	57.32	58.30	57.03	58.00	5,884,343	+0.69(+1.20%)
Apr 16, 2003	58.34	58.84	57.06	57.32	8,110,472	-1.02(-1.75%)
Apr 15, 2003	56.77	58.38	56.18	58.34	8,821,464	+1.56(+2.75%)
Apr 14, 2003	55.20	56.78	55.12	56.77	4,841,932	+1.58(+2.86%)
Apr 11, 2003	55.34	55.97	54.73	55.20	3,747,039	+0.05(+0.10%)
Apr 10, 2003	54.82	55.33	54.57	55.14	4,572,046	+0.34(+0.61%)
Apr 09, 2003	55.41	56.21	54.77	54.81	5,500,704	-0.60(-1.09%)
Apr 08, 2003	55.11	55.64	55.11	55.41	4,386,393	+0.30(+0.54%)
Apr 07, 2003	56.02	56.52	54.97	55.11	6,070,783	+0.19(+0.35%)
Apr 04, 2003	55.14	55.59	54.76	54.92	4,860,825	-0.22(-0.40%)
Apr 03, 2003	55.07	55.87	54.65	55.14	6,229,933	-0.04(-0.07%)
Apr 02, 2003	54.50	55.48	54.15	55.18	9,233,968	+2.12(+3.99%)
Apr 01, 2003	52.19	53.38	51.87	53.06	5,552,136	+1.17(+2.26%)
Mar 31, 2003	51.84	52.97	51.83	51.89	6,008,199	-1.55(-2.90%)
Mar 28, 2003	53.79	54.07	53.25	53.44	3,347,262	-0.36(-0.67%)
Mar 27, 2003	53.92	54.14	53.25	53.79	5,280,020	-0.36(-0.66%)
Mar 26, 2003	53.88	54.49	53.76	54.15	4,796,142	+0.27(+0.51%)
Mar 25, 2003	53.43	54.34	53.20	53.88	5,617,082	+0.59(+1.10%)
Mar 24, 2003	54.95	54.95	53.05	53.29	7,292,681	-1.66(-3.02%)
Mar 21, 2003	53.63	54.95	53.22	54.95	8,991,241	+1.54(+2.88%)
Mar 20, 2003	53.34	53.71	51.96	53.41	8,513,529	-0.14(-0.27%)
Mar 19, 2003	53.20	54.10	52.43	53.56	8,329,320	+0.53(+0.99%)
Mar 18, 2003	52.51	53.14	51.99	53.03	6,599,796	+0.52(+0.99%)
Mar 17, 2003	50.78	52.85	50.23	52.51	8,008,133	+1.74(+3.42%)
Mar 14, 2003	50.90	51.50	50.30	50.78	6,105,421	-0.12(-0.24%)
Mar 13, 2003	48.25	50.98	48.25	50.90	9,247,482	+3.00(+6.25%)
Mar 12, 2003	47.99	48.00	46.51	47.90	11,184,307	-0.08(-0.16%)
Mar 11, 2003	49.04	49.69	47.96	47.98	5,502,541	-1.06(-2.16%)
Mar 10, 2003	50.83	50.83	48.71	49.04	5,689,244	-1.78(-3.51%)
Mar 07, 2003	48.90	51.06	48.90	50.82	6,228,752	+0.82(+1.65%)
Mar 06, 2003	50.14	50.31	49.60	50.00	5,532,456	-0.53(-1.06%)
Mar 05, 2003	50.15	51.14	49.98	50.53	7,614,917	+0.46(+0.93%)
Mar 04, 2003	51.84	51.84	50.07	50.07	7,277,199	-1.78(-3.43%)

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.