Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.93	21.23	20.92	21.18	22,139,138	+0.25(+1.20%)
May 29, 2003	21.21	21.29	20.85	20.93	18,761,996	-0.28(-1.32%)
May 28, 2003	21.25	21.35	21.07	21.21	20,246,702	-0.15(-0.71%)
May 27, 2003	20.84	21.40	20.81	21.37	26,482,774	+0.42(+2.03%)
May 23, 2003	20.86	21.13	20.79	20.94	16,280,385	+0.02(+0.08%)
May 22, 2003	20.74	20.93	20.71	20.92	21,378,314	+0.09(+0.45%)
May 21, 2003	20.56	20.85	20.42	20.83	24,502,708	+0.27(+1.33%)
May 20, 2003	20.48	20.66	20.44	20.56	17,745,160	+0.16(+0.80%)
May 19, 2003	20.47	20.54	20.38	20.39	15,716,640	-0.24(-1.16%)
May 16, 2003	20.54	20.70	20.50	20.63	19,308,730	+0.09(+0.45%)
May 15, 2003	20.56	20.63	20.42	20.54	15,377,638	+0.05(+0.23%)
May 14, 2003	20.70	20.74	20.44	20.49	18,060,966	-0.19(-0.90%)
May 13, 2003	20.71	20.75	20.56	20.68	18,961,652	-0.01(-0.06%)
May 12, 2003	20.59	20.72	20.49	20.69	21,060,962	+0.05(+0.23%)
May 09, 2003	20.56	20.70	20.47	20.64	14,784,340	+0.08(+0.37%)
May 08, 2003	20.49	20.78	20.45	20.57	15,557,362	-0.04(-0.20%)
May 07, 2003	20.49	20.72	20.43	20.61	16,736,398	+0.12(+0.60%)
May 06, 2003	20.65	20.76	20.41	20.49	25,363,704	-0.15(-0.71%)
May 05, 2003	21.04	21.07	20.60	20.63	21,642,920	-0.34(-1.64%)
May 02, 2003	20.65	21.00	20.65	20.98	21,899,620	+0.33(+1.58%)
May 01, 2003	20.56	20.82	20.36	20.65	23,155,804	+0.16(+0.80%)
Apr 30, 2003	20.21	20.54	20.19	20.49	35,038,084	+0.22(+1.06%)
Apr 29, 2003	20.52	20.60	20.20	20.27	19,575,568	-0.34(-1.64%)
Apr 28, 2003	20.30	20.72	20.27	20.61	19,728,662	+0.36(+1.78%)
Apr 25, 2003	20.37	20.38	20.08	20.25	19,705,810	-0.20(-0.97%)
Apr 24, 2003	20.40	20.56	20.31	20.45	15,454,613	-0.12(-0.59%)
Apr 23, 2003	20.47	20.57	20.26	20.57	21,789,654	-0.05(-0.23%)
Apr 22, 2003	20.19	20.70	20.08	20.61	19,853,746	+0.32(+1.58%)
Apr 21, 2003	20.43	20.46	20.20	20.29	14,090,011	-0.09(-0.46%)
Apr 17, 2003	20.06	20.41	20.06	20.39	15,519,390	+0.20(+0.98%)
Apr 16, 2003	20.47	20.47	20.07	20.19	16,533,134	-0.21(-1.03%)
Apr 15, 2003	20.31	20.43	20.14	20.40	15,220,250	+0.10(+0.52%)
Apr 14, 2003	19.94	20.32	19.94	20.29	14,006,849	+0.31(+1.57%)
Apr 11, 2003	20.14	20.31	19.90	19.98	15,911,142	-0.20(-1.01%)
Apr 10, 2003	20.07	20.25	19.97	20.18	14,992,071	+0.12(+0.61%)
Apr 09, 2003	20.31	20.49	20.02	20.06	20,490,172	-0.06(-0.32%)
Apr 08, 2003	20.37	20.42	20.05	20.13	21,547,558	-0.27(-1.34%)
Apr 07, 2003	20.94	20.95	20.37	20.40	20,528,660	-0.27(-1.32%)
Apr 04, 2003	20.52	20.70	20.49	20.67	17,847,392	+0.27(+1.34%)
Apr 03, 2003	20.78	20.86	20.34	20.40	22,215,084	-0.38(-1.82%)
Apr 02, 2003	20.92	20.95	20.73	20.78	16,214,406	+0.03(+0.14%)
Apr 01, 2003	20.52	20.86	20.45	20.75	19,950,138	+0.41(+2.00%)
Mar 31, 2003	20.63	20.75	20.29	20.34	24,758,034	-0.63(-3.00%)
Mar 28, 2003	20.73	21.07	20.73	20.97	14,084,684	+0.06(+0.31%)
Mar 27, 2003	20.78	21.04	20.67	20.91	18,190,176	+0.03(+0.17%)
Mar 26, 2003	20.81	21.02	20.79	20.87	22,511,302	+0.11(+0.53%)
Mar 25, 2003	20.75	21.04	20.69	20.76	19,279,522	+0.21(+1.02%)
Mar 24, 2003	20.92	20.96	20.54	20.55	20,816,632	-0.40(-1.92%)
Mar 21, 2003	20.95	20.96	20.70	20.95	25,751,160	+0.24(+1.15%)
Mar 20, 2003	20.59	20.89	20.52	20.71	20,912,852	+0.00(+0.00%)
Mar 19, 2003	20.54	20.79	20.49	20.71	20,746,528	+0.20(+0.96%)
Mar 18, 2003	20.36	20.52	20.15	20.52	21,961,132	+0.12(+0.57%)
Mar 17, 2003	20.05	20.52	19.97	20.40	29,417,304	+0.38(+1.92%)
Mar 14, 2003	20.11	20.25	19.81	20.02	25,960,782	-0.06(-0.29%)
Mar 13, 2003	20.01	20.16	19.74	20.07	23,141,542	+0.25(+1.26%)
Mar 12, 2003	20.12	20.12	19.34	19.82	32,389,122	-0.30(-1.48%)
Mar 11, 2003	20.22	20.34	20.11	20.12	22,644,808	+0.13(+0.64%)
Mar 10, 2003	20.25	20.30	19.99	19.99	19,998,592	-0.26(-1.26%)
Mar 07, 2003	19.85	20.30	19.83	20.25	22,679,172	+0.13(+0.67%)
Mar 06, 2003	20.22	20.29	20.03	20.11	20,860,446	-0.21(-1.03%)
Mar 05, 2003	19.92	20.32	19.92	20.32	20,948,418	+0.40(+2.02%)
Mar 04, 2003	20.20	20.22	19.89	19.92	17,960,622	-0.13(-0.67%)

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.