Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	24.41	24.78	24.41	24.67	3,603,825	+0.43(+1.78%)
May 29, 2003	24.59	24.80	24.07	24.24	3,110,382	-0.19(-0.79%)
May 28, 2003	24.55	24.57	24.30	24.44	2,940,923	-0.12(-0.47%)
May 27, 2003	24.46	24.64	24.27	24.55	2,798,863	+0.02(+0.06%)
May 23, 2003	24.50	24.70	24.35	24.54	3,230,367	+0.15(+0.63%)
May 22, 2003	24.37	24.60	24.26	24.38	1,612,781	+0.16(+0.67%)
May 21, 2003	24.26	24.40	24.11	24.22	1,350,477	-0.10(-0.41%)
May 20, 2003	24.53	24.76	24.09	24.32	1,783,019	-0.13(-0.54%)
May 19, 2003	24.84	24.89	24.45	24.45	2,459,426	-0.46(-1.85%)
May 16, 2003	24.72	24.98	24.64	24.91	1,542,790	+0.14(+0.56%)
May 15, 2003	24.40	24.84	24.38	24.77	2,584,215	+0.33(+1.35%)
May 14, 2003	24.39	24.48	23.95	24.44	2,980,009	+0.05(+0.22%)
May 13, 2003	24.43	24.64	24.24	24.39	2,087,136	+0.04(+0.16%)
May 12, 2003	24.41	24.80	24.12	24.35	5,080,001	+0.85(+3.64%)
May 09, 2003	23.09	23.50	22.97	23.50	1,909,626	+0.41(+1.77%)
May 08, 2003	23.06	23.49	23.04	23.09	1,949,231	-0.13(-0.56%)
May 07, 2003	22.99	23.33	22.87	23.22	2,021,170	+0.15(+0.67%)
May 06, 2003	22.72	23.27	22.69	23.06	2,322,560	+0.35(+1.53%)
May 05, 2003	22.92	23.03	22.53	22.72	2,042,077	-0.29(-1.27%)
May 02, 2003	22.68	23.16	22.68	23.01	2,120,638	+0.28(+1.25%)
May 01, 2003	22.95	22.95	22.37	22.73	1,806,133	-0.32(-1.40%)
Apr 30, 2003	23.10	23.41	22.54	23.05	2,800,681	-0.20(-0.86%)
Apr 29, 2003	23.27	23.63	22.72	23.25	2,208,159	-0.12(-0.53%)
Apr 28, 2003	22.99	23.42	22.87	23.37	1,955,334	+0.34(+1.47%)
Apr 25, 2003	23.35	23.47	22.88	23.03	2,022,858	-0.38(-1.61%)
Apr 24, 2003	23.22	23.41	23.01	23.41	2,722,899	+0.08(+0.33%)
Apr 23, 2003	22.90	23.33	22.66	23.33	3,931,965	+0.42(+1.85%)
Apr 22, 2003	22.33	23.03	22.26	22.91	3,920,798	+0.71(+3.19%)
Apr 21, 2003	22.33	22.49	22.16	22.20	2,107,653	-0.12(-0.52%)
Apr 17, 2003	21.60	22.32	21.57	22.32	2,871,451	+0.76(+3.54%)
Apr 16, 2003	21.83	21.91	21.55	21.55	2,829,768	-0.04(-0.18%)
Apr 15, 2003	21.49	21.60	21.32	21.59	2,493,188	+0.06(+0.29%)
Apr 14, 2003	21.14	21.54	21.09	21.53	1,902,224	+0.45(+2.16%)
Apr 11, 2003	21.55	21.55	20.91	21.08	2,875,477	-0.47(-2.18%)
Apr 10, 2003	21.76	21.79	21.22	21.55	3,318,797	-0.25(-1.13%)
Apr 09, 2003	21.80	22.25	21.70	21.79	2,295,161	-0.19(-0.88%)
Apr 08, 2003	21.80	22.01	21.70	21.99	1,604,081	+0.18(+0.85%)
Apr 07, 2003	22.15	22.63	21.79	21.80	3,008,577	-0.35(-1.56%)
Apr 04, 2003	22.32	22.41	21.95	22.15	2,679,008	-0.18(-0.79%)
Apr 03, 2003	22.60	22.64	22.23	22.33	3,602,657	+0.02(+0.10%)
Apr 02, 2003	22.83	22.83	21.84	22.30	4,291,920	+0.06(+0.28%)
Apr 01, 2003	22.06	22.35	21.87	22.24	3,121,030	+0.39(+1.80%)
Mar 31, 2003	21.64	22.14	21.60	21.85	2,846,000	-0.39(-1.77%)
Mar 28, 2003	22.18	22.35	22.06	22.24	2,897,422	+0.02(+0.10%)
Mar 27, 2003	21.37	22.26	21.25	22.22	3,662,130	+0.69(+3.22%)
Mar 26, 2003	21.79	22.02	21.52	21.52	3,077,919	-0.09(-0.43%)
Mar 25, 2003	21.41	21.72	21.18	21.62	3,534,743	+0.29(+1.37%)
Mar 24, 2003	21.68	22.05	21.19	21.32	3,644,599	-0.08(-0.36%)
Mar 21, 2003	22.00	22.01	20.87	21.40	4,524,877	-0.22(-1.00%)
Mar 20, 2003	22.02	22.03	21.38	21.62	3,896,905	-0.22(-0.99%)
Mar 19, 2003	21.91	22.00	21.52	21.83	2,901,448	+0.15(+0.67%)
Mar 18, 2003	21.64	21.95	21.42	21.69	3,709,396	+0.37(+1.73%)
Mar 17, 2003	20.41	21.42	20.29	21.32	4,389,699	+1.21(+6.01%)
Mar 14, 2003	20.18	20.76	20.02	20.11	4,142,068	+0.18(+0.89%)
Mar 13, 2003	19.52	20.02	19.34	19.93	3,130,639	+0.59(+3.03%)
Mar 12, 2003	18.79	19.34	18.72	19.34	2,966,115	+0.44(+2.32%)
Mar 11, 2003	19.12	19.23	18.81	18.91	3,260,752	-0.22(-1.13%)
Mar 10, 2003	19.37	19.42	18.97	19.12	2,736,663	-0.29(-1.47%)
Mar 07, 2003	19.08	19.83	19.08	19.41	4,229,070	-0.17(-0.87%)
Mar 06, 2003	19.57	19.79	18.83	19.58	9,637,731	-1.15(-5.54%)
Mar 05, 2003	20.93	21.07	20.57	20.72	3,621,745	-0.49(-2.29%)
Mar 04, 2003	21.02	21.37	20.68	21.21	4,222,967	+0.13(+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.