Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	31.70	32.18	31.70	32.04	2,775,300	+0.56(+1.78%)
May 29, 2003	31.93	32.20	31.26	31.48	2,395,300	-0.25(-0.79%)
May 28, 2003	31.88	31.90	31.55	31.73	2,264,800	-0.15(-0.47%)
May 27, 2003	31.76	32.00	31.52	31.88	2,155,400	+0.02(+0.06%)
May 23, 2003	31.82	32.07	31.62	31.86	2,487,700	+0.20(+0.63%)
May 22, 2003	31.65	31.94	31.50	31.66	1,242,000	+0.21(+0.67%)
May 21, 2003	31.50	31.68	31.31	31.45	1,040,000	-0.13(-0.41%)
May 20, 2003	31.85	32.15	31.28	31.58	1,373,100	-0.17(-0.54%)
May 19, 2003	32.25	32.32	31.75	31.75	1,894,000	-0.60(-1.85%)
May 16, 2003	32.10	32.44	32.00	32.35	1,188,100	+0.18(+0.56%)
May 15, 2003	31.69	32.25	31.66	32.17	1,990,100	+0.43(+1.35%)
May 14, 2003	31.67	31.79	31.10	31.74	2,294,900	+0.07(+0.22%)
May 13, 2003	31.72	31.99	31.48	31.67	1,607,300	+0.05(+0.16%)
May 12, 2003	31.70	32.21	31.32	31.62	3,912,100	+1.11(+3.64%)
May 09, 2003	29.98	30.52	29.83	30.51	1,470,600	+0.53(+1.77%)
May 08, 2003	29.95	30.50	29.92	29.98	1,501,100	-0.17(-0.56%)
May 07, 2003	29.85	30.30	29.70	30.15	1,556,500	+0.20(+0.67%)
May 06, 2003	29.50	30.22	29.47	29.95	1,788,600	+0.45(+1.53%)
May 05, 2003	29.76	29.90	29.25	29.50	1,572,600	-0.38(-1.27%)
May 02, 2003	29.45	30.07	29.45	29.88	1,633,100	+0.37(+1.25%)
May 01, 2003	29.80	29.80	29.05	29.51	1,390,900	-0.42(-1.40%)
Apr 30, 2003	30.00	30.40	29.27	29.93	2,156,800	-0.26(-0.86%)
Apr 29, 2003	30.22	30.68	29.50	30.19	1,700,500	-0.16(-0.53%)
Apr 28, 2003	29.85	30.41	29.70	30.35	1,505,800	+0.44(+1.47%)
Apr 25, 2003	30.32	30.48	29.71	29.91	1,557,800	-0.49(-1.61%)
Apr 24, 2003	30.15	30.40	29.88	30.40	2,096,900	+0.10(+0.33%)
Apr 23, 2003	29.74	30.30	29.42	30.30	3,028,000	+0.55(+1.85%)
Apr 22, 2003	29.00	29.90	28.90	29.75	3,019,400	+0.92(+3.19%)
Apr 21, 2003	29.00	29.21	28.78	28.83	1,623,100	-0.15(-0.52%)
Apr 17, 2003	28.05	28.98	28.01	28.98	2,211,300	+0.99(+3.54%)
Apr 16, 2003	28.35	28.45	27.98	27.99	2,179,200	-0.05(-0.18%)
Apr 15, 2003	27.90	28.05	27.69	28.04	1,920,000	+0.08(+0.29%)
Apr 14, 2003	27.45	27.97	27.38	27.96	1,464,900	+0.59(+2.16%)
Apr 11, 2003	27.98	27.98	27.15	27.37	2,214,400	-0.61(-2.18%)
Apr 10, 2003	28.25	28.29	27.56	27.98	2,555,800	-0.32(-1.13%)
Apr 09, 2003	28.31	28.89	28.18	28.30	1,767,500	-0.25(-0.88%)
Apr 08, 2003	28.31	28.58	28.18	28.55	1,235,300	+0.24(+0.85%)
Apr 07, 2003	28.76	29.39	28.30	28.31	2,316,900	-0.45(-1.56%)
Apr 04, 2003	28.98	29.10	28.50	28.76	2,063,100	-0.23(-0.79%)
Apr 03, 2003	29.35	29.40	28.86	28.99	2,774,400	+0.03(+0.10%)
Apr 02, 2003	29.64	29.64	28.36	28.96	3,305,200	+0.08(+0.28%)
Apr 01, 2003	28.65	29.02	28.40	28.88	2,403,500	+0.51(+1.80%)
Mar 31, 2003	28.10	28.75	28.05	28.37	2,191,700	-0.51(-1.77%)
Mar 28, 2003	28.80	29.02	28.65	28.88	2,231,300	+0.03(+0.10%)
Mar 27, 2003	27.75	28.90	27.60	28.85	2,820,200	+0.90(+3.22%)
Mar 26, 2003	28.29	28.60	27.95	27.95	2,370,300	-0.12(-0.43%)
Mar 25, 2003	27.80	28.20	27.50	28.07	2,722,100	+0.38(+1.37%)
Mar 24, 2003	28.15	28.63	27.52	27.69	2,806,700	-0.10(-0.36%)
Mar 21, 2003	28.57	28.58	27.10	27.79	3,484,600	-0.28(-1.00%)
Mar 20, 2003	28.60	28.61	27.76	28.07	3,001,000	-0.28(-0.99%)
Mar 19, 2003	28.45	28.57	27.95	28.35	2,234,400	+0.19(+0.67%)
Mar 18, 2003	28.10	28.50	27.82	28.16	2,856,600	+0.48(+1.73%)
Mar 17, 2003	26.50	27.82	26.35	27.68	3,380,500	+1.57(+6.01%)
Mar 14, 2003	26.20	26.96	26.00	26.11	3,189,800	+0.23(+0.89%)
Mar 13, 2003	25.35	26.00	25.12	25.88	2,410,900	+0.76(+3.03%)
Mar 12, 2003	24.40	25.12	24.31	25.12	2,284,200	+0.57(+2.32%)
Mar 11, 2003	24.83	24.97	24.43	24.55	2,511,100	-0.28(-1.13%)
Mar 10, 2003	25.15	25.22	24.63	24.83	2,107,500	-0.37(-1.47%)
Mar 07, 2003	24.77	25.75	24.77	25.20	3,256,800	-0.22(-0.87%)
Mar 06, 2003	25.41	25.70	24.45	25.42	7,422,000	-1.49(-5.54%)
Mar 05, 2003	27.18	27.36	26.71	26.91	2,789,100	-0.63(-2.29%)
Mar 04, 2003	27.30	27.75	26.85	27.54	3,252,100	+0.17(+0.62%)

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.