Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.38	37.70	37.35	37.64	2,472,182	+0.60(+1.61%)
May 29, 2003	37.53	37.59	36.89	37.04	1,586,784	-0.46(-1.24%)
May 28, 2003	37.59	37.77	37.41	37.51	1,683,043	-0.08(-0.22%)
May 27, 2003	37.03	37.64	36.90	37.59	2,129,990	+0.49(+1.31%)
May 22, 2003	37.00	37.16	36.84	37.10	1,540,901	+0.16(+0.44%)
May 21, 2003	36.67	37.04	36.59	36.94	1,316,123	+0.27(+0.74%)
May 20, 2003	36.63	36.94	36.44	36.67	2,137,769	+0.16(+0.45%)
May 19, 2003	37.37	37.37	36.33	36.51	2,059,350	-0.86(-2.31%)
May 16, 2003	37.34	37.60	37.04	37.37	1,111,505	+0.03(+0.08%)
May 15, 2003	37.24	37.49	36.81	37.34	1,426,289	+0.13(+0.36%)
May 14, 2003	37.48	37.48	37.04	37.21	943,081	-0.13(-0.35%)
May 13, 2003	37.12	37.53	36.47	37.34	1,444,227	+0.21(+0.58%)
May 12, 2003	36.71	37.13	36.64	37.12	1,366,602	+0.52(+1.43%)
May 09, 2003	36.47	36.61	36.23	36.60	1,466,927	+0.22(+0.61%)
May 08, 2003	36.68	36.98	36.35	36.38	1,692,181	-0.60(-1.62%)
May 07, 2003	36.95	37.14	36.29	36.98	1,903,148	+0.03(+0.09%)
May 06, 2003	36.40	37.07	36.40	36.95	1,785,362	+0.40(+1.10%)
May 05, 2003	36.92	37.00	36.35	36.54	1,518,995	-0.35(-0.94%)
May 02, 2003	36.14	36.91	36.05	36.89	1,882,989	+0.59(+1.63%)
May 01, 2003	36.05	36.50	35.60	36.30	1,365,809	+0.25(+0.70%)
Apr 30, 2003	36.20	36.34	35.86	36.05	2,664,630	-0.16(-0.44%)
Apr 29, 2003	36.21	36.39	35.87	36.20	1,842,668	-0.02(-0.05%)
Apr 28, 2003	35.78	36.34	35.69	36.22	1,308,821	+0.54(+1.50%)
Apr 25, 2003	35.94	36.08	35.62	35.69	1,360,094	-0.27(-0.75%)
Apr 24, 2003	36.16	36.24	35.37	35.96	1,611,064	-0.20(-0.56%)
Apr 23, 2003	36.06	36.32	35.66	36.16	1,211,354	+0.09(+0.26%)
Apr 22, 2003	35.24	36.06	34.99	36.06	1,748,376	+0.83(+2.34%)
Apr 21, 2003	35.36	35.59	35.18	35.24	1,102,140	-0.14(-0.41%)
Apr 17, 2003	35.28	35.38	34.87	35.38	1,427,559	+0.38(+1.08%)
Apr 16, 2003	35.74	35.81	34.86	35.01	1,287,550	-0.64(-1.79%)
Apr 15, 2003	35.25	36.02	35.12	35.64	2,102,210	+0.43(+1.23%)
Apr 14, 2003	34.54	35.22	34.11	35.21	1,283,581	+0.67(+1.93%)
Apr 11, 2003	34.70	35.06	34.43	34.54	2,469,379	-0.16(-0.45%)
Apr 10, 2003	32.48	34.77	32.48	34.70	6,212,023	+2.22(+6.83%)
Apr 09, 2003	33.44	33.51	32.40	32.48	4,519,841	-0.96(-2.86%)
Apr 08, 2003	33.41	33.68	33.07	33.44	2,279,842	-0.01(-0.04%)
Apr 07, 2003	34.40	34.51	33.34	33.45	2,609,071	-0.23(-0.69%)
Apr 04, 2003	34.23	34.23	33.64	33.68	1,517,724	-0.55(-1.60%)
Apr 03, 2003	34.09	34.43	34.01	34.23	1,409,145	+0.51(+1.51%)
Apr 02, 2003	33.21	33.82	33.07	33.72	2,082,685	+0.55(+1.67%)
Apr 01, 2003	32.59	33.51	32.59	33.17	1,348,347	-0.77(-2.26%)
Mar 28, 2003	34.14	34.14	33.64	33.94	1,137,380	-0.20(-0.59%)
Mar 27, 2003	34.40	34.52	34.09	34.14	1,452,958	-0.40(-1.15%)
Mar 26, 2003	34.19	34.74	34.06	34.53	1,313,425	+0.35(+1.01%)
Mar 25, 2003	34.90	34.90	34.19	34.19	1,269,453	-0.57(-1.63%)
Mar 21, 2003	34.65	35.28	33.99	34.75	1,453,593	+0.11(+0.31%)
Mar 20, 2003	34.22	34.65	34.04	34.65	1,759,329	+0.43(+1.25%)
Mar 19, 2003	34.33	34.48	33.94	34.22	1,737,264	-0.11(-0.31%)
Mar 18, 2003	33.75	34.33	33.39	34.33	3,010,369	+0.11(+0.31%)
Mar 14, 2003	33.55	34.22	33.53	34.22	3,204,827	+0.99(+2.98%)
Mar 13, 2003	33.37	33.48	32.84	33.23	2,638,755	-0.12(-0.36%)
Mar 12, 2003	33.72	33.92	33.32	33.35	1,960,296	-0.28(-0.84%)
Mar 11, 2003	34.84	34.84	33.61	33.63	1,897,910	-1.15(-3.31%)
Mar 07, 2003	35.38	35.38	34.61	34.79	1,669,164	-0.60(-1.69%)
Mar 06, 2003	34.88	35.38	34.81	35.38	1,431,528	+0.45(+1.30%)
Mar 05, 2003	35.46	35.46	34.91	34.93	1,365,015	-0.47(-1.33%)

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.