Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.54	37.39	36.43	37.21	322,000	+0.67(+1.83%)
May 29, 2003	36.75	36.96	36.10	36.54	458,300	-0.20(-0.54%)
May 28, 2003	36.91	37.15	36.68	36.74	272,400	-0.22(-0.60%)
May 27, 2003	36.28	37.34	36.11	36.96	295,700	+0.74(+2.04%)
May 23, 2003	35.71	36.77	35.38	36.22	268,800	+0.49(+1.37%)
May 22, 2003	35.01	35.95	34.89	35.73	319,800	+0.75(+2.14%)
May 21, 2003	35.00	35.40	34.67	34.98	407,900	-0.02(-0.06%)
May 20, 2003	35.35	35.51	34.72	35.00	428,700	-0.08(-0.23%)
May 19, 2003	36.60	36.84	35.07	35.08	524,100	-1.83(-4.96%)
May 16, 2003	38.45	38.46	36.78	36.91	375,400	-1.78(-4.60%)
May 15, 2003	38.59	39.00	38.39	38.69	234,900	+0.13(+0.34%)
May 14, 2003	38.24	38.84	38.23	38.56	242,100	+0.32(+0.84%)
May 13, 2003	37.35	38.35	37.01	38.24	345,300	+0.75(+2.00%)
May 12, 2003	37.03	37.98	36.90	37.49	217,400	+0.40(+1.08%)
May 09, 2003	36.89	37.45	36.51	37.09	296,700	+0.42(+1.15%)
May 08, 2003	36.75	36.94	36.60	36.67	418,000	-0.39(-1.05%)
May 07, 2003	35.81	38.35	35.76	37.06	1,483,900	+2.46(+7.11%)
May 06, 2003	34.35	34.90	34.23	34.60	294,000	+0.25(+0.73%)
May 05, 2003	33.05	34.90	32.90	34.35	384,800	+1.28(+3.87%)
May 02, 2003	31.88	33.25	31.85	33.07	180,700	+1.19(+3.73%)
May 01, 2003	31.50	32.15	31.29	31.88	122,000	+0.13(+0.41%)
Apr 30, 2003	31.65	32.03	31.54	31.75	72,600	-0.07(-0.22%)
Apr 29, 2003	31.65	32.19	31.21	31.82	160,400	+0.23(+0.73%)
Apr 28, 2003	30.70	31.90	30.65	31.59	167,800	+0.90(+2.93%)
Apr 25, 2003	31.95	32.08	30.66	30.69	193,300	-1.41(-4.39%)
Apr 24, 2003	32.60	32.75	31.90	32.10	139,500	-0.70(-2.13%)
Apr 23, 2003	32.39	32.89	32.38	32.80	133,000	+0.41(+1.27%)
Apr 22, 2003	31.41	32.57	31.29	32.39	204,500	+0.99(+3.15%)
Apr 21, 2003	31.64	31.64	31.21	31.40	96,200	-0.16(-0.51%)
Apr 17, 2003	30.69	31.69	30.56	31.56	198,400	+0.89(+2.90%)
Apr 16, 2003	30.90	30.90	30.42	30.67	107,400	+0.04(+0.13%)
Apr 15, 2003	30.21	30.79	30.15	30.63	171,200	+0.34(+1.12%)
Apr 14, 2003	30.05	30.33	29.76	30.29	145,600	+0.40(+1.34%)
Apr 11, 2003	30.27	30.37	29.76	29.89	136,700	-0.12(-0.40%)
Apr 10, 2003	30.19	30.19	29.50	30.01	148,900	+0.01(+0.03%)
Apr 09, 2003	30.72	31.11	30.00	30.00	171,100	-0.61(-1.99%)
Apr 08, 2003	31.16	31.34	30.52	30.61	162,100	-0.44(-1.42%)
Apr 07, 2003	31.05	31.72	30.96	31.05	226,600	+0.59(+1.94%)
Apr 04, 2003	30.65	30.65	30.03	30.46	175,500	-0.15(-0.49%)
Apr 03, 2003	31.10	31.37	30.21	30.61	221,700	-0.34(-1.10%)
Apr 02, 2003	30.75	31.19	30.53	30.95	200,700	+0.70(+2.31%)
Apr 01, 2003	29.49	30.25	29.38	30.25	265,400	+0.62(+2.09%)
Mar 31, 2003	30.25	30.27	29.40	29.63	328,525	-0.87(-2.86%)
Mar 28, 2003	30.43	31.00	30.43	30.50	224,174	-0.02(-0.06%)
Mar 27, 2003	30.11	30.89	29.65	30.52	439,585	+0.02(+0.07%)
Mar 26, 2003	30.37	30.98	30.15	30.50	413,920	+0.34(+1.13%)
Mar 25, 2003	29.51	30.89	29.25	30.16	562,883	+0.34(+1.14%)
Mar 24, 2003	29.91	30.34	29.47	29.82	527,016	-0.63(-2.07%)
Mar 21, 2003	30.30	30.50	30.00	30.45	345,110	+0.20(+0.66%)
Mar 20, 2003	29.83	30.45	29.65	30.25	343,957	+0.17(+0.57%)
Mar 19, 2003	30.36	31.38	29.75	30.08	675,827	-0.74(-2.40%)
Mar 18, 2003	28.78	30.82	28.74	30.82	982,796	+2.14(+7.46%)
Mar 17, 2003	26.25	28.75	26.25	28.68	1,003,249	+2.15(+8.10%)
Mar 14, 2003	27.14	27.84	26.30	26.53	997,401	-0.78(-2.86%)
Mar 13, 2003	26.85	27.31	25.58	27.31	2,361,700	+0.53(+1.98%)
Mar 12, 2003	29.62	30.45	26.65	26.78	7,576,061	-11.98(-30.91%)
Mar 10, 2003	39.30	39.44	38.45	38.76	272,700	-0.82(-2.07%)
Mar 07, 2003	38.34	39.94	37.89	39.58	273,900	+0.89(+2.30%)
Mar 06, 2003	39.39	39.39	38.56	38.69	201,600	-0.72(-1.83%)
Mar 05, 2003	39.70	40.00	39.20	39.41	252,700	-0.30(-0.76%)
Mar 04, 2003	39.89	40.50	39.66	39.71	235,200	-0.19(-0.48%)

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.