Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	29.92	31.47	29.92	30.82	859,700	+0.90(+3.01%)
May 29, 2003	30.47	30.50	29.74	29.92	697,900	-0.38(-1.25%)
May 28, 2003	30.59	30.79	30.01	30.30	727,400	-0.02(-0.07%)
May 27, 2003	28.94	30.37	28.76	30.32	868,300	+1.29(+4.44%)
May 23, 2003	29.06	29.09	28.73	29.03	753,800	-0.10(-0.34%)
May 22, 2003	27.95	29.36	27.95	29.13	1,158,900	+1.26(+4.52%)
May 21, 2003	27.99	28.10	27.34	27.87	746,100	-0.13(-0.46%)
May 20, 2003	27.95	28.20	27.70	28.00	1,064,900	+0.09(+0.32%)
May 19, 2003	28.85	28.85	27.90	27.91	901,900	-1.19(-4.09%)
May 16, 2003	29.10	29.15	28.22	29.10	1,268,300	-0.17(-0.58%)
May 15, 2003	25.00	29.35	25.00	29.27	2,700,000	+1.65(+5.97%)
May 14, 2003	27.82	27.91	27.02	27.62	1,519,400	-0.13(-0.47%)
May 13, 2003	28.48	28.55	27.70	27.75	1,071,200	-0.98(-3.41%)
May 12, 2003	27.98	28.82	27.65	28.73	1,061,100	+0.82(+2.94%)
May 09, 2003	27.45	27.99	27.37	27.91	890,800	+0.56(+2.05%)
May 08, 2003	27.59	27.59	27.01	27.35	755,500	-0.25(-0.91%)
May 07, 2003	27.98	28.31	27.52	27.60	872,900	-0.49(-1.74%)
May 06, 2003	27.70	28.21	27.59	28.09	720,500	+0.39(+1.41%)
May 05, 2003	28.25	28.27	27.44	27.70	1,051,800	-0.33(-1.18%)
May 02, 2003	27.52	28.10	27.46	28.03	1,101,800	+0.46(+1.67%)
May 01, 2003	27.75	27.77	26.68	27.57	1,554,600	-0.33(-1.18%)
Apr 30, 2003	27.75	28.06	27.38	27.90	1,152,100	-0.10(-0.36%)
Apr 29, 2003	28.20	28.32	27.09	28.00	1,413,100	-0.80(-2.78%)
Apr 28, 2003	28.25	28.93	28.25	28.80	579,900	+0.55(+1.95%)
Apr 25, 2003	28.15	28.28	27.65	28.25	854,100	+0.14(+0.50%)
Apr 24, 2003	28.95	28.95	28.03	28.11	798,900	-0.88(-3.04%)
Apr 23, 2003	28.90	29.20	28.34	28.99	979,800	+0.06(+0.21%)
Apr 22, 2003	27.49	29.05	27.18	28.93	998,700	+1.43(+5.20%)
Apr 21, 2003	27.50	27.60	27.04	27.50	340,400	+0.00(+0.00%)
Apr 17, 2003	26.83	27.50	26.80	27.50	633,600	+0.67(+2.50%)
Apr 16, 2003	27.62	27.70	26.70	26.83	611,700	-0.72(-2.61%)
Apr 15, 2003	26.62	27.55	26.23	27.55	975,100	+0.73(+2.72%)
Apr 14, 2003	25.88	26.83	25.15	26.82	800,400	+0.75(+2.88%)
Apr 11, 2003	26.60	27.01	25.95	26.07	775,800	-0.26(-0.99%)
Apr 10, 2003	26.43	26.44	25.87	26.33	635,000	-0.09(-0.34%)
Apr 09, 2003	26.54	26.83	26.19	26.42	700,700	-0.05(-0.19%)
Apr 08, 2003	26.57	26.85	26.13	26.47	593,200	-0.14(-0.53%)
Apr 07, 2003	27.09	27.89	26.55	26.61	1,333,700	+0.38(+1.45%)
Apr 04, 2003	26.53	26.70	25.99	26.23	582,400	+0.18(+0.69%)
Apr 03, 2003	26.60	26.61	25.85	26.05	922,500	-0.38(-1.44%)
Apr 02, 2003	25.60	26.60	25.60	26.43	1,083,200	+1.43(+5.72%)
Apr 01, 2003	24.62	25.00	24.33	25.00	929,500	+0.39(+1.58%)
Mar 31, 2003	24.25	24.84	23.87	24.61	673,600	-0.21(-0.85%)
Mar 28, 2003	24.95	25.11	24.67	24.82	910,800	-0.35(-1.39%)
Mar 27, 2003	25.00	25.30	24.53	25.17	1,049,000	-0.23(-0.91%)
Mar 26, 2003	25.90	25.90	24.96	25.40	887,600	-0.67(-2.57%)
Mar 25, 2003	25.83	26.37	25.30	26.07	861,600	+0.14(+0.54%)
Mar 24, 2003	26.60	26.60	25.58	25.93	1,194,200	-1.58(-5.74%)
Mar 21, 2003	25.89	27.59	25.68	27.51	1,871,500	+2.05(+8.05%)
Mar 20, 2003	25.15	25.58	24.54	25.46	802,300	-0.04(-0.16%)
Mar 19, 2003	25.27	25.91	24.75	25.50	941,500	+0.24(+0.95%)
Mar 18, 2003	25.75	25.86	25.03	25.26	888,000	-0.24(-0.94%)
Mar 17, 2003	23.32	25.50	22.91	25.50	1,828,100	+2.15(+9.21%)
Mar 14, 2003	23.20	23.46	22.86	23.35	1,023,100	+0.19(+0.82%)
Mar 13, 2003	22.60	23.16	22.00	23.16	1,710,700	+1.85(+8.68%)
Mar 12, 2003	20.70	21.34	20.52	21.31	1,122,400	+0.43(+2.06%)
Mar 11, 2003	21.97	22.03	20.85	20.88	1,136,100	-1.12(-5.09%)
Mar 10, 2003	22.45	22.65	22.00	22.00	644,700	-0.66(-2.91%)
Mar 07, 2003	22.65	23.19	22.47	22.66	1,051,300	-0.31(-1.35%)
Mar 06, 2003	22.87	23.09	22.66	22.97	637,400	+0.09(+0.39%)
Mar 05, 2003	22.98	23.30	22.67	22.88	729,000	-0.10(-0.44%)
Mar 04, 2003	24.00	24.00	22.90	22.98	1,004,900	-0.98(-4.09%)

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.