Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.03	18.16	17.87	17.95	116,700,856	+0.15(+0.86%)
May 29, 2003	17.84	17.99	17.67	17.79	103,473,224	-0.01(-0.04%)
May 28, 2003	18.07	18.13	17.72	17.80	125,437,016	-0.28(-1.53%)
May 27, 2003	17.68	18.15	17.66	18.08	93,922,176	+0.42(+2.35%)
May 23, 2003	17.65	17.89	17.52	17.66	105,553,224	+0.04(+0.25%)
May 22, 2003	17.65	17.70	17.53	17.62	127,754,816	+0.09(+0.54%)
May 21, 2003	17.96	18.02	17.42	17.52	149,427,984	-0.44(-2.44%)
May 20, 2003	18.13	18.23	17.87	17.96	72,241,584	-0.09(-0.53%)
May 19, 2003	18.52	18.62	18.04	18.05	75,887,704	-0.59(-3.17%)
May 16, 2003	18.87	19.00	18.53	18.65	83,134,952	-0.16(-0.85%)
May 15, 2003	18.85	18.97	18.65	18.81	62,329,996	+0.12(+0.66%)
May 14, 2003	19.02	19.09	18.62	18.68	61,741,392	-0.27(-1.42%)
May 13, 2003	18.99	19.10	18.88	18.95	61,029,504	-0.15(-0.80%)
May 12, 2003	19.07	19.30	19.00	19.10	73,919,072	-0.12(-0.61%)
May 09, 2003	18.89	19.32	18.88	19.22	80,793,576	+0.45(+2.41%)
May 08, 2003	18.78	19.06	18.75	18.77	63,634,460	-0.18(-0.96%)
May 07, 2003	19.04	19.21	18.84	18.95	67,362,728	-0.28(-1.44%)
May 06, 2003	18.86	19.32	18.83	19.23	74,465,848	+0.37(+1.97%)
May 05, 2003	19.14	19.24	18.84	18.86	69,106,448	-0.18(-0.92%)
May 02, 2003	18.70	19.17	18.64	19.03	72,266,000	+0.28(+1.48%)
May 01, 2003	18.62	18.92	18.48	18.75	57,716,088	+0.11(+0.59%)
Apr 30, 2003	18.76	18.87	18.41	18.65	76,203,808	-0.17(-0.89%)
Apr 29, 2003	18.92	19.14	18.73	18.81	90,343,536	+0.04(+0.23%)
Apr 28, 2003	18.51	18.92	18.46	18.77	77,192,304	+0.38(+2.06%)
Apr 25, 2003	18.47	18.70	18.35	18.39	73,585,272	-0.20(-1.06%)
Apr 24, 2003	18.58	18.75	18.46	18.59	70,905,848	-0.17(-0.89%)
Apr 23, 2003	18.78	18.95	18.57	18.75	76,193,520	-0.03(-0.15%)
Apr 22, 2003	18.27	18.81	18.25	18.78	80,698,128	+0.40(+2.18%)
Apr 21, 2003	18.67	18.67	18.29	18.38	56,991,992	-0.21(-1.14%)
Apr 17, 2003	18.06	18.62	18.04	18.59	80,029,712	+0.42(+2.33%)
Apr 16, 2003	18.67	18.77	17.94	18.17	118,184,696	+0.23(+1.30%)
Apr 15, 2003	18.00	18.08	17.57	17.94	86,944,816	-0.12(-0.65%)
Apr 14, 2003	17.70	18.14	17.50	18.05	70,763,224	+0.41(+2.31%)
Apr 11, 2003	18.15	18.36	17.46	17.65	98,144,288	-0.28(-1.59%)
Apr 10, 2003	18.02	18.08	17.70	17.93	70,775,976	+0.01(+0.08%)
Apr 09, 2003	18.67	18.72	17.89	17.92	105,426,776	-0.74(-3.95%)
Apr 08, 2003	18.46	18.83	18.38	18.65	74,236,272	+0.30(+1.63%)
Apr 07, 2003	19.13	19.27	18.35	18.35	90,000,416	+0.06(+0.32%)
Apr 04, 2003	18.78	18.81	18.18	18.30	76,442,160	-0.47(-2.49%)
Apr 03, 2003	18.95	19.02	18.67	18.76	78,710,024	+0.01(+0.04%)
Apr 02, 2003	18.30	18.96	18.30	18.75	93,642,000	+1.00(+5.63%)
Apr 01, 2003	17.84	18.01	17.68	17.76	68,299,656	+0.10(+0.58%)
Mar 31, 2003	17.68	18.02	17.51	17.65	97,895,376	-0.34(-1.86%)
Mar 28, 2003	17.99	18.30	17.94	17.99	54,285,964	-0.27(-1.48%)
Mar 27, 2003	18.19	18.42	17.93	18.26	82,342,840	-0.15(-0.83%)
Mar 26, 2003	18.57	18.68	18.40	18.41	70,864,712	-0.18(-0.94%)
Mar 25, 2003	18.67	18.78	18.25	18.59	87,213,744	+0.15(+0.79%)
Mar 24, 2003	18.63	18.91	18.36	18.44	83,799,120	-0.93(-4.82%)
Mar 21, 2003	19.51	19.54	18.98	19.37	117,372,968	+0.23(+1.22%)
Mar 20, 2003	18.97	19.34	18.72	19.14	98,463,808	-0.05(-0.27%)
Mar 19, 2003	18.94	19.27	18.77	19.19	101,005,824	+0.20(+1.08%)
Mar 18, 2003	18.88	18.99	18.59	18.99	107,117,704	+0.08(+0.42%)
Mar 17, 2003	17.88	18.92	17.74	18.91	138,488,272	+0.78(+4.30%)
Mar 14, 2003	18.00	18.20	17.69	18.13	103,473,368	+0.14(+0.77%)
Mar 13, 2003	17.30	18.04	17.09	17.99	110,673,032	+0.93(+5.47%)
Mar 12, 2003	16.63	17.09	16.44	17.06	99,260,600	+0.43(+2.59%)
Mar 11, 2003	16.82	16.96	16.60	16.63	74,042,360	-0.11(-0.65%)
Mar 10, 2003	17.00	17.11	16.69	16.73	66,393,976	-0.44(-2.59%)
Mar 07, 2003	16.73	17.35	16.70	17.18	90,741,648	+0.21(+1.25%)
Mar 06, 2003	16.90	17.14	16.87	16.97	74,888,368	-0.12(-0.72%)
Mar 05, 2003	16.82	17.17	16.81	17.09	75,996,864	+0.27(+1.60%)
Mar 04, 2003	17.19	17.25	16.82	16.82	77,628,544	-0.34(-2.00%)

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.