Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.40	19.59	19.40	19.50	802,000	-0.30(-1.52%)
May 29, 2003	19.92	19.97	19.73	19.80	401,400	-0.00(-0.02%)
May 28, 2003	19.75	19.90	19.69	19.80	595,600	-0.07(-0.37%)
May 27, 2003	19.91	19.91	19.71	19.88	398,400	+0.26(+1.34%)
May 23, 2003	19.55	19.67	19.43	19.61	313,600	+0.07(+0.36%)
May 22, 2003	19.50	19.56	19.35	19.54	852,500	-0.27(-1.36%)
May 21, 2003	19.90	19.97	19.71	19.81	576,400	+0.02(+0.12%)
May 20, 2003	19.67	19.86	19.63	19.79	1,123,300	+0.35(+1.82%)
May 19, 2003	19.54	19.60	19.42	19.44	821,600	+0.21(+1.09%)
May 16, 2003	19.32	19.35	19.09	19.23	1,181,400	-0.12(-0.64%)
May 15, 2003	19.41	19.45	19.30	19.35	752,300	-0.38(-1.94%)
May 14, 2003	19.81	19.81	19.63	19.73	661,100	-0.58(-2.84%)
May 13, 2003	20.37	20.40	20.27	20.31	945,300	-0.14(-0.68%)
May 12, 2003	20.25	20.45	20.24	20.45	755,200	+0.43(+2.15%)
May 09, 2003	19.83	20.07	19.74	20.02	581,800	+0.19(+0.97%)
May 08, 2003	19.67	19.93	19.67	19.83	580,400	+0.15(+0.76%)
May 07, 2003	19.78	19.87	19.63	19.68	886,400	-0.45(-2.22%)
May 06, 2003	20.09	20.13	19.94	20.12	1,562,400	+0.39(+1.99%)
May 05, 2003	19.74	19.79	19.54	19.73	1,953,200	+0.71(+3.71%)
May 02, 2003	19.42	19.67	18.92	19.02	4,702,500	-2.07(-9.83%)
May 01, 2003	20.92	21.10	20.79	21.10	332,600	+0.11(+0.51%)
Apr 30, 2003	21.25	21.27	20.99	20.99	498,800	+0.30(+1.43%)
Apr 29, 2003	20.83	20.91	20.48	20.69	527,600	-0.25(-1.21%)
Apr 28, 2003	20.67	20.98	20.65	20.95	348,200	+0.54(+2.65%)
Apr 25, 2003	20.46	20.49	20.35	20.41	352,200	-0.08(-0.39%)
Apr 24, 2003	20.54	20.58	20.34	20.49	431,400	-0.18(-0.87%)
Apr 23, 2003	20.77	20.77	20.47	20.67	1,038,900	-0.53(-2.52%)
Apr 22, 2003	20.83	21.22	20.78	21.20	384,600	+0.17(+0.82%)
Apr 21, 2003	21.09	21.09	20.93	21.03	269,200	-0.11(-0.54%)
Apr 17, 2003	21.04	21.14	20.97	21.14	579,900	+0.22(+1.07%)
Apr 16, 2003	21.11	21.11	20.86	20.92	394,600	-0.24(-1.12%)
Apr 15, 2003	21.02	21.16	20.96	21.15	585,300	+0.19(+0.92%)
Apr 14, 2003	20.77	20.96	20.75	20.96	244,000	+0.27(+1.29%)
Apr 11, 2003	20.84	20.94	20.63	20.69	376,800	+0.04(+0.21%)
Apr 10, 2003	20.65	20.77	20.57	20.65	425,700	+0.06(+0.29%)
Apr 09, 2003	20.74	20.88	20.54	20.59	941,600	+0.03(+0.16%)
Apr 08, 2003	20.54	20.62	20.38	20.56	905,000	+0.23(+1.15%)
Apr 07, 2003	20.67	20.69	20.32	20.32	662,500	+0.09(+0.46%)
Apr 04, 2003	20.20	20.30	20.14	20.23	730,700	+0.33(+1.68%)
Apr 03, 2003	19.97	20.03	19.85	19.90	699,000	-0.58(-2.85%)
Apr 02, 2003	20.30	20.56	20.27	20.48	637,300	+0.35(+1.72%)
Apr 01, 2003	20.00	20.16	20.00	20.13	544,800	+0.32(+1.62%)
Mar 31, 2003	19.87	19.94	19.73	19.81	847,400	-0.15(-0.75%)
Mar 28, 2003	20.00	20.08	19.94	19.96	913,000	+0.12(+0.60%)
Mar 27, 2003	19.66	19.92	19.64	19.84	668,100	-0.01(-0.03%)
Mar 26, 2003	19.80	19.93	19.77	19.85	1,234,500	+0.41(+2.09%)
Mar 25, 2003	19.40	19.61	19.29	19.44	1,068,100	+0.64(+3.42%)
Mar 24, 2003	19.10	19.27	18.80	18.80	906,200	-1.30(-6.47%)
Mar 21, 2003	19.80	20.13	19.75	20.10	702,900	+0.69(+3.54%)
Mar 20, 2003	19.33	19.51	19.26	19.41	615,900	+0.02(+0.10%)
Mar 19, 2003	19.23	19.41	19.19	19.39	346,800	+0.26(+1.36%)
Mar 18, 2003	19.27	19.33	18.93	19.13	727,500	+0.17(+0.88%)
Mar 17, 2003	18.19	19.08	18.16	18.97	781,100	+0.65(+3.55%)
Mar 14, 2003	18.19	18.43	18.04	18.32	515,300	-0.15(-0.81%)
Mar 13, 2003	18.00	18.47	17.95	18.47	724,100	+0.82(+4.63%)
Mar 12, 2003	17.70	17.73	17.42	17.65	1,245,900	-0.44(-2.43%)
Mar 11, 2003	18.01	18.22	17.97	18.09	772,100	+0.15(+0.82%)
Mar 10, 2003	18.03	18.14	17.90	17.94	1,040,300	-0.56(-3.01%)
Mar 07, 2003	18.36	18.65	18.33	18.50	1,257,800	-0.47(-2.46%)
Mar 06, 2003	19.00	19.23	18.92	18.97	587,700	-0.14(-0.75%)
Mar 05, 2003	19.07	19.15	18.99	19.11	1,005,000	+0.17(+0.90%)
Mar 04, 2003	19.26	19.30	18.93	18.94	1,106,500	+0.11(+0.58%)

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.