Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	28.60	28.89	28.53	28.64	3,467,678	+0.03(+0.12%)
May 29, 2003	28.62	28.87	28.46	28.60	4,231,141	+0.17(+0.60%)
May 28, 2003	28.41	28.62	28.31	28.43	3,418,171	+0.24(+0.86%)
May 27, 2003	27.74	28.40	27.69	28.19	3,136,542	+0.26(+0.95%)
May 23, 2003	28.04	28.06	27.80	27.92	3,032,994	-0.12(-0.41%)
May 22, 2003	27.66	28.11	27.57	28.04	2,625,694	+0.38(+1.38%)
May 21, 2003	27.39	27.69	27.35	27.66	3,133,097	+0.27(+0.99%)
May 20, 2003	27.27	27.49	27.15	27.39	3,300,660	+0.03(+0.12%)
May 19, 2003	27.60	27.82	27.24	27.36	3,874,798	-0.38(-1.37%)
May 16, 2003	28.07	28.21	27.74	27.74	4,073,552	-0.41(-1.45%)
May 15, 2003	27.55	28.18	27.55	28.15	4,714,607	+0.60(+2.16%)
May 14, 2003	27.57	27.65	27.33	27.55	3,537,677	+0.09(+0.34%)
May 13, 2003	27.88	27.88	27.46	27.46	3,690,189	-0.24(-0.88%)
May 12, 2003	27.78	27.84	27.64	27.70	2,832,246	-0.08(-0.28%)
May 09, 2003	27.79	27.79	27.47	27.78	2,608,828	+0.20(+0.74%)
May 08, 2003	27.68	27.89	27.52	27.57	2,611,730	-0.32(-1.15%)
May 07, 2003	27.57	27.97	27.57	27.89	2,720,718	+0.25(+0.90%)
May 06, 2003	28.02	28.07	27.43	27.64	3,588,998	-0.25(-0.91%)
May 05, 2003	27.78	27.93	27.68	27.90	3,950,600	+0.10(+0.36%)
May 02, 2003	27.44	27.82	27.08	27.80	3,307,188	+0.36(+1.31%)
May 01, 2003	27.47	27.47	26.95	27.44	3,678,583	-0.01(-0.02%)
Apr 30, 2003	27.76	27.76	27.41	27.44	4,695,021	-0.25(-0.92%)
Apr 29, 2003	27.54	27.82	27.42	27.70	3,613,842	+0.15(+0.54%)
Apr 28, 2003	27.08	27.68	27.04	27.55	3,952,232	+0.42(+1.57%)
Apr 25, 2003	27.30	27.42	27.05	27.13	3,910,341	-0.23(-0.85%)
Apr 24, 2003	27.35	27.41	27.16	27.36	3,504,673	-0.08(-0.30%)
Apr 23, 2003	27.31	27.46	27.30	27.44	6,003,063	-0.08(-0.28%)
Apr 22, 2003	26.14	27.57	26.13	27.52	7,831,020	+1.46(+5.61%)
Apr 21, 2003	26.12	26.21	25.94	26.06	3,134,548	-0.13(-0.48%)
Apr 17, 2003	25.92	26.21	25.75	26.18	2,919,472	+0.24(+0.91%)
Apr 16, 2003	26.26	26.29	25.91	25.95	3,075,792	-0.20(-0.76%)
Apr 15, 2003	26.11	26.26	25.94	26.14	3,282,344	+0.17(+0.64%)
Apr 14, 2003	25.89	26.00	25.74	25.98	2,705,485	+0.33(+1.27%)
Apr 11, 2003	25.73	25.92	25.56	25.65	2,171,243	+0.09(+0.35%)
Apr 10, 2003	25.49	25.68	25.36	25.56	2,524,503	+0.07(+0.26%)
Apr 09, 2003	25.75	26.06	25.44	25.50	3,586,822	-0.28(-1.09%)
Apr 08, 2003	25.51	25.95	25.43	25.78	3,715,577	+0.19(+0.73%)
Apr 07, 2003	26.22	26.25	25.48	25.59	4,168,577	+0.07(+0.28%)
Apr 04, 2003	25.45	25.56	25.34	25.52	4,317,642	+0.08(+0.33%)
Apr 03, 2003	25.63	25.65	25.31	25.44	2,645,460	-0.14(-0.56%)
Apr 02, 2003	25.59	25.70	25.28	25.58	3,603,687	+0.46(+1.84%)
Apr 01, 2003	25.31	25.34	24.91	25.12	3,492,523	+0.05(+0.20%)
Mar 31, 2003	24.87	25.31	24.72	25.07	2,903,877	-0.10(-0.42%)
Mar 28, 2003	24.97	25.26	24.85	25.17	2,486,239	+0.14(+0.55%)
Mar 27, 2003	24.48	25.36	24.48	25.04	3,188,951	+0.30(+1.20%)
Mar 26, 2003	24.94	24.95	24.61	24.74	2,777,298	-0.20(-0.80%)
Mar 25, 2003	24.84	25.12	24.69	24.94	2,941,959	+0.09(+0.38%)
Mar 24, 2003	25.02	25.04	24.70	24.84	2,764,604	-0.33(-1.31%)
Mar 21, 2003	25.04	25.35	24.89	25.17	4,791,134	+0.31(+1.24%)
Mar 20, 2003	25.00	25.06	24.78	24.86	4,244,923	-0.20(-0.79%)
Mar 19, 2003	25.22	25.38	24.90	25.06	4,008,268	-0.03(-0.11%)
Mar 18, 2003	25.20	25.27	24.86	25.09	3,522,082	+0.17(+0.66%)
Mar 17, 2003	24.35	24.94	24.33	24.92	3,969,641	+0.60(+2.47%)
Mar 14, 2003	24.37	24.49	24.11	24.32	3,105,532	+0.01(+0.02%)
Mar 13, 2003	24.25	24.53	24.04	24.32	4,097,671	+0.33(+1.36%)
Mar 12, 2003	23.98	24.09	23.71	23.99	3,110,791	-0.04(-0.18%)
Mar 11, 2003	23.84	24.26	23.83	24.04	3,069,989	+0.11(+0.46%)
Mar 10, 2003	23.93	24.05	23.67	23.93	3,521,356	-0.35(-1.45%)
Mar 07, 2003	23.99	24.46	23.92	24.28	3,919,590	-0.20(-0.83%)
Mar 06, 2003	24.43	24.52	24.22	24.48	4,237,125	+0.00(+0.00%)
Mar 05, 2003	24.69	24.69	23.78	24.48	5,729,594	-0.40(-1.60%)
Mar 04, 2003	25.20	25.20	24.85	24.88	2,757,531	-0.21(-0.83%)

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.