Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.33	19.72	19.32	19.72	8,621,238	+0.49(+2.55%)
May 29, 2003	19.53	19.64	19.18	19.22	7,136,576	-0.26(-1.35%)
May 28, 2003	19.76	19.76	19.42	19.49	6,744,322	-0.17(-0.86%)
May 27, 2003	19.25	19.70	19.12	19.66	6,302,997	+0.41(+2.11%)
May 23, 2003	19.49	19.49	19.23	19.25	4,173,346	-0.20(-1.02%)
May 22, 2003	19.25	19.53	19.25	19.45	7,476,871	+0.23(+1.22%)
May 21, 2003	19.35	19.40	19.10	19.22	6,609,615	-0.23(-1.20%)
May 20, 2003	19.46	19.48	19.25	19.45	7,227,984	+0.12(+0.64%)
May 19, 2003	19.52	19.56	19.32	19.33	5,836,013	-0.23(-1.17%)
May 16, 2003	19.62	19.69	19.50	19.56	8,179,912	-0.06(-0.32%)
May 15, 2003	19.21	19.64	19.21	19.62	8,549,715	+0.42(+2.18%)
May 14, 2003	19.33	19.34	19.06	19.20	6,232,757	-0.05(-0.25%)
May 13, 2003	19.26	19.41	19.16	19.25	6,001,190	-0.15(-0.79%)
May 12, 2003	19.15	19.47	18.96	19.40	7,297,903	+0.26(+1.34%)
May 09, 2003	19.22	19.29	19.10	19.15	8,864,993	-0.04(-0.22%)
May 08, 2003	18.94	19.34	18.79	19.19	10,591,165	+0.24(+1.29%)
May 07, 2003	19.15	19.15	18.87	18.94	10,575,770	-0.20(-1.07%)
May 06, 2003	19.46	19.46	19.00	19.15	12,296,810	-0.31(-1.59%)
May 05, 2003	19.67	19.73	19.35	19.46	6,187,855	-0.21(-1.06%)
May 02, 2003	19.33	19.70	19.33	19.67	6,522,377	+0.19(+1.00%)
May 01, 2003	19.65	19.65	19.36	19.47	7,282,187	-0.18(-0.90%)
Apr 30, 2003	19.79	19.79	19.53	19.65	10,307,319	-0.14(-0.73%)
Apr 29, 2003	19.77	19.89	19.65	19.79	7,123,105	+0.03(+0.13%)
Apr 28, 2003	19.20	19.81	19.12	19.77	11,113,314	+0.61(+3.17%)
Apr 25, 2003	19.51	19.60	19.11	19.16	11,615,899	-0.44(-2.24%)
Apr 24, 2003	19.92	19.92	19.57	19.60	12,058,507	-0.32(-1.63%)
Apr 23, 2003	20.20	20.21	19.88	19.92	9,564,827	-0.30(-1.50%)
Apr 22, 2003	20.01	20.24	19.89	20.23	11,598,259	-0.01(-0.06%)
Apr 21, 2003	20.27	20.45	20.15	20.24	9,739,625	-0.02(-0.12%)
Apr 17, 2003	20.11	20.34	19.95	20.26	11,732,645	+0.15(+0.76%)
Apr 16, 2003	20.83	20.83	19.98	20.11	16,877,806	-0.72(-3.47%)
Apr 15, 2003	20.73	20.85	20.53	20.83	8,053,224	+0.06(+0.30%)
Apr 14, 2003	20.72	20.85	20.57	20.77	6,766,773	+0.05(+0.25%)
Apr 11, 2003	20.70	20.97	20.63	20.72	7,201,043	+0.02(+0.10%)
Apr 10, 2003	20.52	20.78	20.50	20.70	5,668,592	+0.18(+0.89%)
Apr 09, 2003	20.81	21.00	20.51	20.52	7,435,497	-0.29(-1.40%)
Apr 08, 2003	20.67	20.87	20.61	20.81	7,794,073	+0.14(+0.69%)
Apr 07, 2003	21.04	21.32	20.62	20.67	12,279,491	-0.22(-1.06%)
Apr 04, 2003	20.87	20.98	20.67	20.89	8,514,114	+0.02(+0.10%)
Apr 03, 2003	20.84	21.03	20.76	20.87	7,506,699	+0.03(+0.14%)
Apr 02, 2003	20.62	20.97	20.62	20.84	8,823,619	+0.44(+2.16%)
Apr 01, 2003	20.27	20.52	20.20	20.40	9,541,414	+0.13(+0.62%)
Mar 31, 2003	19.94	20.42	19.94	20.27	8,818,166	-0.07(-0.37%)
Mar 28, 2003	20.52	20.57	20.27	20.35	6,266,754	-0.18(-0.87%)
Mar 27, 2003	20.35	20.67	20.25	20.52	7,085,900	-0.01(-0.05%)
Mar 26, 2003	20.63	20.64	20.38	20.54	7,741,153	-0.09(-0.43%)
Mar 25, 2003	20.36	20.79	20.31	20.62	10,363,446	+0.27(+1.32%)
Mar 24, 2003	20.59	20.67	20.31	20.36	11,238,399	-0.59(-2.82%)
Mar 21, 2003	20.49	21.04	20.36	20.95	14,809,093	+0.59(+2.88%)
Mar 20, 2003	20.22	20.46	19.92	20.36	11,493,059	+0.14(+0.68%)
Mar 19, 2003	20.26	20.26	19.95	20.22	9,437,818	-0.04(-0.19%)
Mar 18, 2003	20.03	20.26	19.99	20.26	9,872,729	+0.07(+0.36%)
Mar 17, 2003	19.53	20.21	19.41	20.19	12,500,795	+0.62(+3.15%)
Mar 14, 2003	19.60	19.75	19.44	19.57	9,362,767	+0.02(+0.10%)
Mar 13, 2003	19.18	19.57	19.10	19.55	10,955,836	+0.62(+3.27%)
Mar 12, 2003	18.89	18.98	18.62	18.93	9,407,349	+0.07(+0.37%)
Mar 11, 2003	18.97	19.15	18.86	18.86	8,001,265	-0.10(-0.55%)
Mar 10, 2003	19.27	19.34	18.94	18.97	7,118,615	-0.44(-2.26%)
Mar 07, 2003	19.18	19.46	19.07	19.41	9,100,089	+0.16(+0.83%)
Mar 06, 2003	19.46	19.51	19.18	19.25	7,513,114	-0.25(-1.29%)
Mar 05, 2003	19.31	19.51	19.20	19.50	7,523,377	+0.22(+1.13%)
Mar 04, 2003	19.46	19.50	19.21	19.28	6,873,577	-0.17(-0.85%)

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.