Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.60	20.87	20.49	20.81	32,582,348	+0.33(+1.59%)
May 29, 2003	20.50	21.00	20.18	20.49	26,628,526	-0.01(-0.07%)
May 28, 2003	20.70	20.72	20.40	20.50	25,417,436	-0.03(-0.14%)
May 27, 2003	19.94	20.68	19.89	20.53	31,020,466	+0.49(+2.42%)
May 23, 2003	20.11	20.24	20.02	20.04	17,195,596	-0.07(-0.32%)
May 22, 2003	20.09	20.23	20.01	20.11	24,205,932	+0.09(+0.47%)
May 21, 2003	19.89	20.12	19.87	20.02	22,867,570	-0.09(-0.47%)
May 20, 2003	20.12	20.30	19.83	20.11	23,518,826	+0.13(+0.65%)
May 19, 2003	20.05	20.14	19.91	19.98	25,905,842	-0.22(-1.08%)
May 16, 2003	20.60	20.68	20.20	20.20	36,313,792	-0.46(-2.21%)
May 15, 2003	20.81	20.98	20.56	20.65	22,165,986	-0.09(-0.45%)
May 14, 2003	20.94	20.94	20.60	20.75	21,976,662	+0.04(+0.21%)
May 13, 2003	20.85	21.05	20.54	20.70	26,182,450	-0.30(-1.45%)
May 12, 2003	20.94	21.08	20.85	21.01	22,114,000	-0.02(-0.10%)
May 09, 2003	20.74	21.10	20.36	21.03	20,644,642	+0.38(+1.86%)
May 08, 2003	20.81	21.00	20.58	20.65	20,834,380	-0.28(-1.32%)
May 07, 2003	21.19	21.19	20.84	20.92	25,831,796	-0.20(-0.93%)
May 06, 2003	20.88	21.28	20.88	21.12	25,437,982	+0.21(+1.01%)
May 05, 2003	21.06	21.18	20.83	20.91	23,855,416	-0.18(-0.86%)
May 02, 2003	20.89	21.22	20.86	21.09	28,135,664	-0.01(-0.07%)
May 01, 2003	21.36	21.36	20.57	21.10	28,102,848	-0.25(-1.19%)
Apr 30, 2003	21.23	21.47	21.14	21.36	30,537,160	+0.04(+0.17%)
Apr 29, 2003	21.52	21.55	21.14	21.32	28,760,858	-0.09(-0.41%)
Apr 28, 2003	20.85	21.60	20.85	21.41	27,664,080	+0.30(+1.41%)
Apr 25, 2003	21.08	21.18	20.88	21.11	26,560,546	+0.01(+0.03%)
Apr 24, 2003	21.03	21.24	20.86	21.10	24,527,354	-0.21(-0.99%)
Apr 23, 2003	21.02	21.39	20.91	21.31	28,368,148	+0.29(+1.38%)
Apr 22, 2003	20.38	21.02	20.34	21.02	28,485,630	+0.60(+2.95%)
Apr 21, 2003	20.65	20.69	19.92	20.42	17,651,460	-0.24(-1.16%)
Apr 17, 2003	20.19	20.67	20.15	20.66	22,199,354	+0.48(+2.37%)
Apr 16, 2003	20.52	20.69	20.15	20.18	22,830,064	-0.34(-1.66%)
Apr 15, 2003	20.23	20.54	20.12	20.52	28,126,150	+0.39(+1.95%)
Apr 14, 2003	19.86	20.15	19.78	20.13	22,161,572	+0.08(+0.40%)
Apr 11, 2003	20.07	20.26	19.83	20.05	24,764,526	+0.20(+0.99%)
Apr 10, 2003	19.79	19.86	19.51	19.86	22,998,428	+0.06(+0.29%)
Apr 09, 2003	20.22	20.34	19.69	19.80	35,208,740	-0.55(-2.71%)
Apr 08, 2003	20.27	20.49	20.16	20.35	24,758,872	+0.22(+1.08%)
Apr 07, 2003	20.55	20.81	20.11	20.13	37,757,640	+0.09(+0.47%)
Apr 04, 2003	19.99	20.15	19.82	20.04	23,839,558	+0.06(+0.29%)
Apr 03, 2003	19.78	20.23	19.29	19.98	38,992,448	+0.36(+1.85%)
Apr 02, 2003	19.54	19.78	19.38	19.62	37,886,432	+0.67(+3.52%)
Apr 01, 2003	18.53	19.09	18.49	18.95	29,496,916	+0.46(+2.47%)
Mar 31, 2003	18.46	19.22	18.36	18.49	33,743,660	-0.38(-2.04%)
Mar 28, 2003	19.04	19.17	18.87	18.88	22,416,256	-0.30(-1.55%)
Mar 27, 2003	18.89	19.24	18.81	19.17	28,871,034	-0.12(-0.60%)
Mar 26, 2003	19.57	19.64	19.23	19.29	29,788,140	-0.28(-1.41%)
Mar 25, 2003	19.39	19.71	19.15	19.57	30,509,720	+0.18(+0.94%)
Mar 24, 2003	19.47	20.27	19.23	19.39	38,364,084	-0.92(-4.54%)
Mar 21, 2003	19.75	20.31	19.65	20.31	55,025,768	+0.83(+4.28%)
Mar 20, 2003	19.48	19.54	19.17	19.47	34,321,144	-0.09(-0.48%)
Mar 19, 2003	19.14	19.60	18.94	19.57	34,352,444	+0.42(+2.20%)
Mar 18, 2003	19.07	19.18	18.82	19.15	34,660,076	+0.09(+0.49%)
Mar 17, 2003	18.13	19.15	17.95	19.05	47,651,400	+0.45(+2.42%)
Mar 14, 2003	18.31	18.62	18.09	18.60	41,263,500	+0.32(+1.75%)
Mar 13, 2003	17.55	18.30	17.55	18.28	53,143,568	+1.02(+5.92%)
Mar 12, 2003	16.84	17.26	16.80	17.26	31,632,146	+0.33(+1.93%)
Mar 11, 2003	17.17	17.38	16.93	16.93	29,654,664	-0.18(-1.06%)
Mar 10, 2003	17.33	17.46	17.12	17.12	27,773,978	-0.51(-2.88%)
Mar 07, 2003	17.04	17.70	16.97	17.62	39,465,688	+0.25(+1.46%)
Mar 06, 2003	17.12	17.45	17.04	17.37	28,424,270	+0.11(+0.63%)
Mar 05, 2003	16.86	17.33	16.85	17.26	29,189,008	+0.29(+1.71%)
Mar 04, 2003	17.21	17.26	16.88	16.97	23,000,220	-0.36(-2.09%)

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.