Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.70	19.52	18.70	19.52	722,000	+0.77(+4.11%)
May 29, 2003	19.27	19.40	18.45	18.75	1,095,900	-0.65(-3.35%)
May 28, 2003	19.50	19.68	19.25	19.40	680,900	-0.07(-0.33%)
May 27, 2003	19.73	20.20	19.41	19.46	626,500	-0.30(-1.54%)
May 23, 2003	19.98	20.12	19.73	19.77	222,700	-0.19(-0.95%)
May 22, 2003	19.48	20.07	19.39	19.96	287,400	+0.48(+2.49%)
May 21, 2003	19.84	19.84	19.38	19.48	412,900	-0.36(-1.81%)
May 20, 2003	19.88	20.09	19.62	19.84	359,200	+0.04(+0.20%)
May 19, 2003	19.88	20.05	19.75	19.80	530,900	-0.54(-2.68%)
May 16, 2003	20.80	20.82	20.34	20.34	633,400	-0.43(-2.09%)
May 15, 2003	20.82	21.07	20.60	20.77	264,100	+0.01(+0.05%)
May 14, 2003	21.07	21.14	20.50	20.77	219,900	-0.31(-1.47%)
May 13, 2003	21.20	21.43	20.97	21.07	455,800	-0.13(-0.61%)
May 12, 2003	20.75	21.40	20.68	21.20	301,700	+0.46(+2.22%)
May 09, 2003	20.84	20.95	20.60	20.75	169,400	-0.09(-0.46%)
May 08, 2003	20.59	20.95	20.49	20.84	242,500	+0.23(+1.09%)
May 07, 2003	20.35	20.73	20.30	20.61	287,400	+0.20(+1.00%)
May 06, 2003	20.70	20.73	20.23	20.41	213,600	-0.34(-1.66%)
May 05, 2003	20.64	20.80	20.50	20.75	275,300	+0.11(+0.51%)
May 02, 2003	20.35	20.77	20.32	20.65	208,500	+0.42(+2.10%)
May 01, 2003	20.57	20.58	19.85	20.23	190,800	-0.35(-1.70%)
Apr 30, 2003	20.50	20.65	20.19	20.57	240,100	+0.07(+0.37%)
Apr 29, 2003	20.41	20.59	20.18	20.50	286,600	+0.21(+1.03%)
Apr 28, 2003	20.27	20.53	20.20	20.29	269,800	+0.08(+0.40%)
Apr 25, 2003	20.45	20.46	20.01	20.21	233,700	-0.30(-1.49%)
Apr 24, 2003	20.75	20.84	20.40	20.52	299,200	-0.36(-1.75%)
Apr 23, 2003	20.75	21.04	20.75	20.88	399,200	+0.04(+0.19%)
Apr 22, 2003	20.10	21.00	19.89	20.84	787,600	+0.69(+3.42%)
Apr 21, 2003	19.90	20.24	19.25	20.15	834,900	+0.30(+1.51%)
Apr 17, 2003	20.14	20.27	19.58	19.85	792,200	-0.29(-1.44%)
Apr 16, 2003	20.64	20.73	20.10	20.14	679,400	-0.38(-1.85%)
Apr 15, 2003	21.30	21.30	19.77	20.52	1,256,400	-0.78(-3.64%)
Apr 14, 2003	21.75	21.77	21.18	21.30	562,300	-0.45(-2.07%)
Apr 11, 2003	21.68	21.98	21.62	21.75	251,000	+0.14(+0.62%)
Apr 10, 2003	21.35	21.71	21.35	21.61	312,900	+0.16(+0.77%)
Apr 09, 2003	21.30	21.57	21.15	21.45	481,900	+0.14(+0.68%)
Apr 08, 2003	21.60	21.66	21.28	21.30	415,300	-0.43(-1.96%)
Apr 07, 2003	21.80	22.15	21.70	21.73	381,600	+0.27(+1.26%)
Apr 04, 2003	21.35	21.75	21.35	21.45	295,100	+0.13(+0.61%)
Apr 03, 2003	22.00	22.07	21.30	21.32	534,200	-0.35(-1.61%)
Apr 02, 2003	21.15	21.92	21.14	21.68	511,400	+0.57(+2.73%)
Apr 01, 2003	21.35	21.44	20.87	21.10	517,100	+0.10(+0.45%)
Mar 31, 2003	20.98	21.25	20.85	21.00	407,800	+0.02(+0.12%)
Mar 28, 2003	20.48	21.24	20.48	20.98	374,500	+0.50(+2.47%)
Mar 27, 2003	20.32	20.75	20.20	20.48	195,000	+0.05(+0.24%)
Mar 26, 2003	20.48	20.60	20.31	20.43	278,100	-0.05(-0.24%)
Mar 25, 2003	20.44	20.68	20.02	20.48	565,700	+0.12(+0.61%)
Mar 24, 2003	20.99	20.99	20.30	20.35	415,300	-0.63(-3.03%)
Mar 21, 2003	20.70	21.25	20.68	20.98	844,700	+0.47(+2.32%)
Mar 20, 2003	20.52	20.57	19.90	20.51	367,300	-0.01(-0.07%)
Mar 19, 2003	20.47	20.60	20.35	20.52	361,800	+0.04(+0.20%)
Mar 18, 2003	20.40	20.57	20.30	20.48	525,000	+0.09(+0.42%)
Mar 17, 2003	20.02	21.22	19.98	20.40	1,425,800	+0.38(+1.87%)
Mar 14, 2003	19.34	20.04	19.30	20.02	862,500	+0.77(+4.03%)
Mar 13, 2003	19.18	19.35	19.05	19.25	529,400	+0.27(+1.42%)
Mar 12, 2003	18.62	19.12	18.60	18.98	312,500	+0.30(+1.63%)
Mar 11, 2003	19.02	19.08	18.54	18.68	206,900	-0.22(-1.19%)
Mar 10, 2003	18.95	18.98	18.76	18.90	154,500	-0.21(-1.12%)
Mar 07, 2003	19.00	19.27	18.93	19.11	619,000	+0.09(+0.47%)
Mar 06, 2003	18.93	19.12	18.85	19.02	340,300	+0.02(+0.13%)
Mar 05, 2003	18.98	19.07	18.88	19.00	166,900	+0.02(+0.13%)
Mar 04, 2003	19.15	19.15	18.73	18.98	361,400	-0.05(-0.29%)

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.