Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.69	18.82	18.52	18.60	112,606,512	+0.16(+0.86%)
May 29, 2003	18.49	18.64	18.31	18.44	99,842,960	-0.01(-0.04%)
May 28, 2003	18.73	18.79	18.36	18.45	121,036,176	-0.29(-1.53%)
May 27, 2003	18.33	18.81	18.30	18.73	90,627,008	+0.43(+2.35%)
May 23, 2003	18.29	18.54	18.16	18.30	101,849,984	+0.05(+0.25%)
May 22, 2003	18.29	18.34	18.17	18.26	123,272,648	+0.10(+0.54%)
May 21, 2003	18.61	18.67	18.05	18.16	144,185,440	-0.45(-2.44%)
May 20, 2003	18.79	18.89	18.51	18.61	69,707,056	-0.10(-0.52%)
May 19, 2003	19.19	19.30	18.70	18.71	73,225,248	-0.61(-3.17%)
May 16, 2003	19.56	19.69	19.20	19.32	80,218,240	-0.17(-0.85%)
May 15, 2003	19.53	19.66	19.32	19.49	60,143,204	+0.13(+0.66%)
May 14, 2003	19.71	19.78	19.30	19.36	59,575,252	-0.28(-1.42%)
May 13, 2003	19.68	19.80	19.57	19.64	58,888,340	-0.16(-0.80%)
May 12, 2003	19.76	20.00	19.69	19.80	71,325,688	-0.12(-0.61%)
May 09, 2003	19.57	20.03	19.57	19.92	77,959,008	+0.47(+2.41%)
May 08, 2003	19.46	19.75	19.43	19.45	61,401,904	-0.19(-0.96%)
May 07, 2003	19.73	19.91	19.53	19.64	64,999,364	-0.29(-1.44%)
May 06, 2003	19.54	20.03	19.51	19.93	71,853,280	+0.39(+1.97%)
May 05, 2003	19.84	19.94	19.53	19.54	66,681,912	-0.18(-0.92%)
May 02, 2003	19.38	19.87	19.32	19.72	69,730,608	+0.29(+1.48%)

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.