Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.02	20.30	20.01	20.26	23,151,478	+0.24(+1.20%)
May 29, 2003	20.29	20.36	19.94	20.02	19,619,912	-0.27(-1.32%)
May 28, 2003	20.32	20.42	20.15	20.29	21,172,508	-0.14(-0.71%)
May 27, 2003	19.92	20.46	19.90	20.43	27,693,732	+0.41(+2.03%)
May 23, 2003	19.95	20.21	19.88	20.02	17,024,826	+0.02(+0.08%)
May 22, 2003	19.84	20.02	19.81	20.01	22,355,866	+0.09(+0.45%)
May 21, 2003	19.66	19.94	19.52	19.92	25,623,126	+0.26(+1.33%)
May 20, 2003	19.59	19.75	19.55	19.66	18,556,580	+0.16(+0.80%)
May 19, 2003	19.57	19.65	19.49	19.50	16,435,304	-0.23(-1.16%)
May 16, 2003	19.65	19.79	19.61	19.73	20,191,646	+0.09(+0.45%)
May 15, 2003	19.66	19.72	19.52	19.64	16,080,799	+0.04(+0.23%)
May 14, 2003	19.80	19.83	19.55	19.60	18,886,826	-0.18(-0.90%)
May 13, 2003	19.81	19.85	19.66	19.77	19,828,698	-0.01(-0.06%)
May 12, 2003	19.69	19.81	19.60	19.79	22,024,000	+0.04(+0.23%)
May 09, 2003	19.66	19.79	19.57	19.74	15,460,372	+0.07(+0.37%)
May 08, 2003	19.59	19.87	19.55	19.67	16,268,742	-0.04(-0.20%)
May 07, 2003	19.60	19.81	19.54	19.71	17,501,692	+0.12(+0.60%)
May 06, 2003	19.75	19.85	19.51	19.59	26,523,490	-0.14(-0.71%)
May 05, 2003	20.12	20.15	19.70	19.73	22,632,568	-0.33(-1.64%)
May 02, 2003	19.75	20.09	19.75	20.06	22,901,008	+0.31(+1.58%)
May 01, 2003	19.66	19.91	19.47	19.75	24,214,632	+0.16(+0.80%)
Apr 30, 2003	19.32	19.65	19.31	19.59	36,640,248	+0.21(+1.06%)
Apr 29, 2003	19.62	19.70	19.31	19.38	20,470,686	-0.32(-1.64%)
Apr 28, 2003	19.41	19.81	19.38	19.71	20,630,780	+0.35(+1.78%)
Apr 25, 2003	19.48	19.48	19.20	19.36	20,606,882	-0.19(-0.97%)
Apr 24, 2003	19.51	19.66	19.42	19.55	16,161,295	-0.12(-0.59%)
Apr 23, 2003	19.57	19.67	19.37	19.67	22,786,014	-0.04(-0.23%)
Apr 22, 2003	19.31	19.80	19.20	19.71	20,761,584	+0.31(+1.58%)
Apr 21, 2003	19.54	19.57	19.31	19.41	14,734,294	-0.09(-0.46%)
Apr 17, 2003	19.18	19.51	19.18	19.50	16,229,034	+0.19(+0.98%)
Apr 16, 2003	19.57	19.57	19.19	19.31	17,289,132	-0.20(-1.03%)
Apr 15, 2003	19.42	19.54	19.26	19.51	15,916,215	+0.10(+0.52%)
Apr 14, 2003	19.07	19.43	19.07	19.41	14,647,330	+0.30(+1.57%)
Apr 11, 2003	19.26	19.42	19.03	19.11	16,638,699	-0.19(-1.01%)
Apr 10, 2003	19.20	19.37	19.10	19.30	15,677,603	+0.12(+0.61%)
Apr 09, 2003	19.42	19.60	19.15	19.18	21,427,110	-0.06(-0.32%)
Apr 08, 2003	19.48	19.52	19.17	19.25	22,532,848	-0.26(-1.34%)
Apr 07, 2003	20.02	20.04	19.48	19.51	21,467,358	-0.26(-1.32%)
Apr 04, 2003	19.62	19.80	19.59	19.77	18,663,488	+0.26(+1.34%)
Apr 03, 2003	19.87	19.95	19.45	19.51	23,230,896	-0.36(-1.82%)
Apr 02, 2003	20.01	20.03	19.82	19.87	16,955,830	+0.03(+0.14%)
Apr 01, 2003	19.62	19.95	19.55	19.84	20,862,384	+0.39(+2.00%)
Mar 31, 2003	19.73	19.84	19.41	19.45	25,890,126	-0.60(-3.00%)
Mar 28, 2003	19.82	20.15	19.82	20.05	14,728,724	+0.06(+0.31%)
Mar 27, 2003	19.87	20.12	19.77	19.99	19,021,944	+0.03(+0.17%)
Mar 26, 2003	19.90	20.10	19.89	19.96	23,540,660	+0.11(+0.53%)
Mar 25, 2003	19.84	20.12	19.79	19.85	20,161,102	+0.20(+1.02%)
Mar 24, 2003	20.01	20.04	19.65	19.65	21,768,498	-0.38(-1.92%)
Mar 21, 2003	20.04	20.04	19.80	20.04	26,928,664	+0.23(+1.15%)
Mar 20, 2003	19.69	19.97	19.62	19.81	21,869,118	+0.00(+0.00%)
Mar 19, 2003	19.65	19.89	19.60	19.81	21,695,190	+0.19(+0.96%)
Mar 18, 2003	19.47	19.62	19.27	19.62	22,965,332	+0.11(+0.57%)
Mar 17, 2003	19.17	19.62	19.10	19.51	30,762,448	+0.37(+1.92%)
Mar 14, 2003	19.23	19.37	18.95	19.14	27,147,870	-0.06(-0.29%)
Mar 13, 2003	19.13	19.28	18.88	19.20	24,199,718	+0.24(+1.26%)
Mar 12, 2003	19.24	19.24	18.49	18.96	33,870,156	-0.28(-1.48%)
Mar 11, 2003	19.34	19.45	19.23	19.24	23,680,270	+0.12(+0.64%)
Mar 10, 2003	19.36	19.41	19.12	19.12	20,913,052	-0.24(-1.26%)
Mar 07, 2003	18.98	19.41	18.97	19.36	23,716,206	+0.13(+0.67%)
Mar 06, 2003	19.34	19.40	19.15	19.23	21,814,316	-0.20(-1.03%)
Mar 05, 2003	19.05	19.43	19.05	19.43	21,906,312	+0.38(+2.02%)
Mar 04, 2003	19.31	19.33	19.02	19.05	18,781,896	-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.