Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	26.57	27.36	26.54	27.32	2,205,824	+0.90(+3.39%)
May 29, 2003	26.94	26.98	26.38	26.42	1,717,751	-0.46(-1.72%)
May 28, 2003	26.95	27.01	26.80	26.89	1,380,615	-0.09(-0.35%)
May 27, 2003	26.49	27.03	26.25	26.98	1,898,365	+0.47(+1.77%)
May 23, 2003	26.64	26.64	26.37	26.51	2,390,268	-0.23(-0.87%)
May 22, 2003	26.61	26.91	26.46	26.74	1,182,609	+0.13(+0.47%)
May 21, 2003	26.50	26.79	26.35	26.62	1,150,379	-0.04(-0.14%)
May 20, 2003	26.94	27.07	26.41	26.66	1,529,637	-0.04(-0.16%)
May 19, 2003	27.46	27.46	26.70	26.70	1,092,302	-0.76(-2.78%)
May 16, 2003	27.61	27.73	27.33	27.46	978,540	-0.14(-0.50%)
May 15, 2003	27.42	27.70	27.39	27.60	1,172,238	+0.21(+0.76%)
May 14, 2003	27.58	27.58	27.24	27.40	1,295,094	-0.15(-0.55%)
May 13, 2003	27.43	27.68	27.36	27.55	1,757,479	+0.11(+0.41%)
May 12, 2003	26.95	27.70	26.71	27.43	1,780,136	+0.51(+1.91%)
May 09, 2003	26.57	26.95	26.48	26.92	1,347,747	+0.39(+1.49%)
May 08, 2003	26.75	26.98	26.37	26.52	1,046,350	-0.22(-0.82%)
May 07, 2003	27.08	27.14	26.66	26.74	1,661,428	-0.33(-1.20%)
May 06, 2003	26.98	27.25	26.91	27.07	1,560,591	+0.06(+0.21%)
May 05, 2003	27.14	27.23	26.80	27.01	2,484,085	+0.00(+0.00%)
May 02, 2003	26.79	27.18	26.77	27.01	2,704,588	+0.02(+0.07%)
Apr 30, 2003	26.76	27.19	26.56	26.99	2,028,082	+0.29(+1.10%)
Apr 29, 2003	26.63	26.84	26.39	26.70	1,908,896	+0.24(+0.92%)
Apr 28, 2003	25.97	26.50	25.92	26.46	1,691,584	+0.60(+2.30%)
Apr 25, 2003	26.83	26.83	25.73	25.86	2,576,467	-0.97(-3.62%)
Apr 24, 2003	27.08	27.08	26.51	26.83	1,782,848	-0.24(-0.90%)
Apr 23, 2003	26.91	27.22	26.70	27.08	1,272,916	+0.15(+0.56%)
Apr 22, 2003	26.41	26.96	26.20	26.93	1,160,910	+0.52(+1.97%)
Apr 21, 2003	26.59	26.77	26.32	26.41	938,014	-0.13(-0.47%)
Apr 17, 2003	26.24	26.64	26.24	26.53	1,000,239	+0.45(+1.71%)
Apr 16, 2003	26.93	26.93	26.07	26.09	1,387,156	-0.54(-2.02%)
Apr 15, 2003	26.14	26.62	25.95	26.62	1,247,228	+0.49(+1.87%)
Apr 14, 2003	25.61	26.14	25.61	26.14	1,320,463	+0.53(+2.06%)
Apr 11, 2003	25.95	26.25	25.54	25.61	1,830,714	-0.24(-0.92%)
Apr 10, 2003	25.65	25.98	25.54	25.85	1,926,446	+0.16(+0.61%)
Apr 09, 2003	26.16	26.50	25.52	25.69	1,819,865	-0.46(-1.77%)
Apr 08, 2003	26.47	26.47	26.07	26.15	2,933,388	-0.55(-2.07%)
Apr 07, 2003	27.06	27.56	26.67	26.71	2,442,123	-0.04(-0.14%)
Apr 04, 2003	26.61	26.89	26.46	26.74	1,535,222	+0.20(+0.76%)
Apr 03, 2003	27.04	27.04	26.54	26.54	2,260,870	-0.55(-2.01%)
Apr 02, 2003	26.89	27.29	26.85	27.09	1,388,273	+0.72(+2.73%)
Apr 01, 2003	26.23	26.56	25.79	26.37	1,961,548	+0.40(+1.55%)
Mar 31, 2003	25.05	26.32	25.05	25.97	1,767,212	-0.13(-0.50%)
Mar 28, 2003	25.98	26.10	25.83	26.10	1,311,209	+0.01(+0.02%)
Mar 27, 2003	26.30	26.30	25.94	26.09	1,551,017	-0.21(-0.79%)
Mar 26, 2003	26.46	26.47	25.93	26.30	1,757,001	-0.01(-0.02%)
Mar 25, 2003	26.20	26.39	26.00	26.30	1,494,057	+0.31(+1.21%)
Mar 24, 2003	26.35	26.56	25.93	25.99	1,465,656	-0.94(-3.49%)
Mar 21, 2003	26.73	27.11	26.56	26.93	2,974,871	+0.48(+1.82%)
Mar 20, 2003	26.42	26.57	26.07	26.45	2,090,627	+0.02(+0.09%)
Mar 19, 2003	26.43	26.48	26.19	26.42	1,547,029	-0.01(-0.02%)
Mar 18, 2003	26.36	26.51	25.91	26.43	1,961,867	+0.45(+1.74%)
Mar 17, 2003	24.73	25.98	24.60	25.98	1,840,926	+1.22(+4.94%)
Mar 14, 2003	24.76	24.99	24.56	24.76	1,490,706	+0.06(+0.23%)
Mar 13, 2003	23.91	24.70	23.90	24.70	1,920,064	+1.20(+5.12%)
Mar 12, 2003	23.49	23.56	23.20	23.50	1,114,799	-0.06(-0.24%)
Mar 11, 2003	23.86	23.95	23.52	23.55	1,113,841	-0.31(-1.29%)
Mar 10, 2003	24.01	24.11	23.68	23.86	1,604,627	-0.28(-1.14%)
Mar 07, 2003	23.75	24.27	23.35	24.14	1,260,630	+0.39(+1.64%)
Mar 06, 2003	24.03	24.03	23.58	23.75	1,525,648	-0.28(-1.17%)
Mar 05, 2003	23.89	24.04	23.67	24.03	1,238,133	+0.13(+0.52%)
Mar 04, 2003	24.42	24.42	23.84	23.90	2,347,827	-0.48(-1.98%)

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.