Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.95	22.20	21.18	21.79	5,653,900	-0.48(-2.16%)
May 29, 2003	21.70	22.30	21.40	22.27	3,801,000	+0.69(+3.20%)
May 28, 2003	21.10	21.70	20.85	21.58	3,840,500	+0.46(+2.18%)
May 27, 2003	20.47	21.18	20.18	21.12	3,965,000	+0.53(+2.57%)
May 23, 2003	20.35	20.84	20.07	20.59	2,020,100	+0.19(+0.93%)
May 22, 2003	19.78	20.58	19.78	20.40	2,427,500	+0.63(+3.19%)
May 21, 2003	19.50	19.85	19.30	19.77	2,201,000	+0.17(+0.87%)
May 20, 2003	19.42	19.84	19.21	19.60	3,321,100	+0.25(+1.29%)
May 19, 2003	20.31	20.34	19.33	19.35	2,955,100	-1.16(-5.66%)
May 16, 2003	20.18	20.56	19.92	20.51	3,401,100	+0.31(+1.53%)
May 15, 2003	19.75	20.22	19.70	20.20	2,947,400	+0.60(+3.06%)
May 14, 2003	19.51	19.88	18.97	19.60	4,321,100	+0.03(+0.15%)
May 13, 2003	18.99	19.65	18.60	19.57	4,732,600	+0.50(+2.62%)
May 12, 2003	18.87	19.34	18.60	19.07	2,521,100	+0.33(+1.76%)
May 09, 2003	19.37	19.42	18.30	18.74	7,384,900	-0.54(-2.80%)
May 08, 2003	19.62	19.63	18.95	19.28	4,786,200	-0.57(-2.87%)
May 07, 2003	20.12	20.34	19.74	19.85	4,123,300	-0.43(-2.12%)
May 06, 2003	19.88	20.78	19.81	20.28	4,579,800	+0.40(+2.01%)
May 05, 2003	19.95	20.24	19.24	19.88	4,006,100	+0.08(+0.40%)
May 02, 2003	19.36	19.95	18.94	19.80	5,369,500	+0.91(+4.82%)
May 01, 2003	19.01	19.11	18.63	18.89	2,831,000	-0.11(-0.58%)
Apr 30, 2003	18.76	19.15	18.45	19.00	5,185,400	+0.20(+1.06%)
Apr 29, 2003	18.70	19.06	18.33	18.80	5,473,200	+0.10(+0.53%)
Apr 28, 2003	17.94	18.85	17.78	18.70	4,814,600	+0.86(+4.82%)
Apr 25, 2003	17.90	18.34	17.64	17.84	6,041,700	-0.32(-1.76%)
Apr 24, 2003	16.89	18.45	16.65	18.16	22,290,800	+2.73(+17.69%)
Apr 23, 2003	15.50	15.80	15.26	15.43	5,753,500	-0.05(-0.32%)
Apr 22, 2003	15.17	15.63	14.89	15.48	6,518,200	+0.12(+0.78%)
Apr 21, 2003	15.78	15.88	15.28	15.36	3,884,300	-0.28(-1.79%)
Apr 17, 2003	14.75	15.68	14.64	15.64	5,226,100	+1.05(+7.20%)
Apr 16, 2003	14.95	15.10	14.48	14.59	6,224,300	+0.12(+0.83%)
Apr 15, 2003	14.33	14.68	14.10	14.47	3,061,100	+0.11(+0.77%)
Apr 14, 2003	13.84	14.48	13.80	14.36	2,962,000	+0.54(+3.91%)
Apr 11, 2003	14.04	14.41	13.75	13.82	3,406,600	+0.01(+0.07%)
Apr 10, 2003	13.57	13.94	13.33	13.81	4,095,200	+0.24(+1.77%)
Apr 09, 2003	14.27	14.28	13.24	13.57	6,528,700	-0.73(-5.10%)
Apr 08, 2003	14.28	14.57	13.85	14.30	3,795,300	+0.15(+1.06%)
Apr 07, 2003	14.69	15.15	14.14	14.15	4,508,900	+0.12(+0.86%)
Apr 04, 2003	14.63	14.78	13.89	14.03	4,125,200	-0.57(-3.90%)
Apr 03, 2003	14.55	15.05	14.49	14.60	5,130,400	+0.02(+0.14%)
Apr 02, 2003	13.57	14.80	13.48	14.58	5,320,800	+1.28(+9.62%)
Apr 01, 2003	13.18	13.33	12.97	13.30	2,595,300	+0.14(+1.06%)
Mar 31, 2003	13.08	13.60	13.02	13.16	3,154,604	-0.40(-2.95%)
Mar 28, 2003	13.40	13.92	13.25	13.56	2,182,346	+0.04(+0.30%)
Mar 27, 2003	13.42	13.60	13.22	13.52	2,016,718	-0.05(-0.37%)
Mar 26, 2003	14.00	14.01	13.37	13.57	2,915,982	-0.44(-3.14%)
Mar 25, 2003	13.34	14.03	13.34	14.01	2,471,869	+0.75(+5.66%)
Mar 24, 2003	13.70	13.77	13.15	13.26	1,692,078	-0.82(-5.82%)
Mar 21, 2003	13.88	14.29	13.81	14.08	3,575,549	+0.33(+2.40%)
Mar 20, 2003	13.22	13.94	13.08	13.75	3,378,438	+0.43(+3.23%)
Mar 19, 2003	13.77	13.77	12.94	13.32	5,048,519	+0.10(+0.76%)
Mar 18, 2003	13.30	13.30	12.75	13.22	3,863,555	+0.15(+1.15%)
Mar 17, 2003	12.30	13.25	12.11	13.07	3,603,744	+0.74(+6.00%)
Mar 14, 2003	12.35	12.65	12.18	12.33	2,933,878	+0.15(+1.23%)
Mar 13, 2003	11.58	12.22	11.40	12.18	3,558,900	+0.88(+7.79%)
Mar 12, 2003	11.00	11.52	10.99	11.30	2,599,811	+0.21(+1.89%)
Mar 11, 2003	11.04	11.25	10.95	11.09	2,702,400	+0.11(+1.00%)
Mar 10, 2003	11.58	11.84	10.48	10.98	9,441,600	-0.67(-5.75%)
Mar 07, 2003	11.56	11.95	11.50	11.65	2,972,600	-0.18(-1.52%)
Mar 06, 2003	11.66	11.90	11.45	11.83	1,513,500	+0.12(+1.02%)
Mar 05, 2003	11.75	11.91	11.57	11.71	2,157,600	-0.12(-1.01%)
Mar 04, 2003	12.00	12.10	11.75	11.83	2,755,000	-0.17(-1.42%)

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.