Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.80	19.25	18.75	19.09	8,224,426	+0.36(+1.92%)
May 29, 2003	19.28	19.28	18.63	18.73	12,938,848	-0.16(-0.82%)
May 28, 2003	18.46	18.96	18.36	18.88	15,195,743	+0.55(+3.02%)
May 27, 2003	17.64	18.40	17.63	18.33	11,908,608	+0.61(+3.45%)
May 23, 2003	17.73	17.83	17.68	17.72	6,221,592	+0.12(+0.66%)
May 22, 2003	17.44	17.85	17.41	17.60	10,587,556	+0.23(+1.34%)
May 21, 2003	17.78	17.83	16.95	17.37	9,061,960	+0.03(+0.17%)
May 20, 2003	17.39	17.58	17.11	17.34	8,261,382	+0.03(+0.17%)
May 19, 2003	17.73	17.73	17.26	17.31	7,644,452	-0.60(-3.36%)
May 16, 2003	17.71	17.97	17.71	17.91	7,380,819	-0.02(-0.11%)
May 15, 2003	17.85	17.96	17.72	17.93	7,000,964	+0.16(+0.87%)
May 14, 2003	18.22	18.22	17.63	17.78	9,532,816	-0.19(-1.08%)
May 13, 2003	18.20	18.26	17.92	17.97	8,714,841	-0.52(-2.84%)
May 12, 2003	18.13	18.53	17.82	18.50	7,336,759	+0.37(+2.04%)
May 09, 2003	17.73	18.17	17.60	18.13	7,153,626	+0.48(+2.70%)
May 08, 2003	17.74	17.87	17.53	17.65	7,295,686	-0.18(-1.03%)
May 07, 2003	17.93	18.05	17.71	17.84	6,651,065	-0.10(-0.54%)
May 06, 2003	17.96	18.16	17.80	17.93	9,250,652	-0.03(-0.16%)
May 05, 2003	18.35	18.35	17.89	17.96	7,850,336	-0.39(-2.12%)
May 02, 2003	18.18	18.45	17.19	18.35	12,128,182	+0.17(+0.91%)

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.