Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.74	22.06	21.63	21.92	16,013,189	+0.39(+1.83%)
May 29, 2003	21.85	21.94	21.48	21.53	14,312,206	-0.19(-0.86%)
May 28, 2003	21.48	21.90	21.40	21.72	18,013,058	+0.33(+1.56%)
May 27, 2003	20.48	21.44	20.35	21.38	16,825,158	+0.77(+3.72%)
May 23, 2003	20.38	20.69	20.26	20.61	8,621,230	+0.27(+1.34%)
May 22, 2003	20.28	20.47	20.19	20.34	12,968,418	-0.04(-0.20%)
May 21, 2003	20.08	20.41	19.97	20.38	12,575,249	+0.08(+0.39%)
May 20, 2003	20.29	20.54	20.05	20.30	13,023,279	+0.01(+0.03%)
May 19, 2003	20.85	20.85	20.17	20.29	12,450,389	-0.55(-2.66%)
May 16, 2003	20.71	21.02	20.61	20.85	13,900,901	+0.14(+0.68%)
May 15, 2003	20.55	20.91	20.52	20.71	15,961,626	+0.37(+1.80%)
May 14, 2003	20.50	20.66	20.20	20.34	11,264,438	-0.15(-0.75%)
May 13, 2003	20.64	20.71	20.25	20.49	11,205,980	-0.15(-0.71%)
May 12, 2003	20.07	20.67	19.86	20.64	13,193,407	+0.57(+2.86%)
May 09, 2003	20.07	20.13	19.73	20.07	13,221,287	+0.08(+0.40%)
May 08, 2003	20.31	20.37	19.89	19.99	16,323,467	-0.57(-2.79%)
May 07, 2003	20.31	20.67	20.12	20.56	16,070,748	+0.07(+0.36%)
May 06, 2003	20.18	20.71	19.99	20.49	18,299,052	+0.23(+1.15%)
May 05, 2003	20.01	20.65	20.01	20.25	20,980,784	+0.33(+1.67%)
May 02, 2003	19.45	20.05	19.41	19.92	15,940,941	+0.39(+1.98%)
May 01, 2003	19.58	19.72	19.14	19.53	15,380,791	-0.05(-0.24%)
Apr 30, 2003	19.44	19.78	19.22	19.58	22,091,338	+0.14(+0.72%)
Apr 29, 2003	19.14	19.51	19.10	19.44	18,335,326	+0.22(+1.15%)
Apr 28, 2003	18.68	19.29	18.68	19.22	14,211,478	+0.57(+3.04%)
Apr 25, 2003	19.18	19.19	18.45	18.65	16,938,926	-0.40(-2.10%)
Apr 24, 2003	19.17	19.25	18.89	19.05	18,196,676	-0.59(-2.99%)
Apr 23, 2003	19.18	19.81	19.11	19.64	22,646,092	+0.51(+2.65%)
Apr 22, 2003	18.23	19.21	18.13	19.13	20,834,938	+0.82(+4.48%)
Apr 21, 2003	18.22	18.51	18.12	18.31	12,497,905	+0.09(+0.51%)
Apr 17, 2003	17.68	18.33	17.68	18.22	16,570,640	+0.54(+3.06%)
Apr 16, 2003	18.37	18.48	17.51	17.68	27,934,456	-0.25(-1.38%)
Apr 15, 2003	17.69	18.28	17.53	17.93	19,976,652	+0.22(+1.24%)
Apr 14, 2003	17.33	17.75	17.27	17.71	15,051,027	+0.63(+3.71%)
Apr 11, 2003	17.35	17.52	16.96	17.07	11,994,715	-0.09(-0.51%)
Apr 10, 2003	17.17	17.28	16.95	17.16	10,816,109	-0.01(-0.04%)
Apr 09, 2003	17.38	17.62	17.07	17.17	15,199,271	-0.17(-1.00%)
Apr 08, 2003	17.25	17.41	16.98	17.34	13,414,948	+0.23(+1.37%)
Apr 07, 2003	17.65	17.83	17.08	17.11	19,180,722	+0.04(+0.23%)
Apr 04, 2003	16.91	17.11	16.74	17.07	15,159,550	+0.43(+2.57%)
Apr 03, 2003	16.95	17.01	16.61	16.64	15,459,485	-0.11(-0.68%)
Apr 02, 2003	16.55	16.89	16.43	16.75	20,811,854	+0.59(+3.63%)
Apr 01, 2003	16.11	16.28	15.84	16.16	14,523,105	+0.35(+2.19%)
Mar 31, 2003	15.84	16.08	15.78	15.82	13,867,924	-0.49(-3.03%)
Mar 28, 2003	16.09	16.41	15.93	16.31	11,596,750	+0.22(+1.37%)
Mar 27, 2003	16.02	16.29	15.80	16.09	11,320,947	-0.03(-0.21%)
Mar 26, 2003	15.94	16.25	15.93	16.12	9,685,018	+0.02(+0.12%)
Mar 25, 2003	15.72	16.32	15.72	16.10	14,085,868	+0.34(+2.16%)
Mar 24, 2003	15.84	16.04	15.64	15.76	16,434,537	-0.68(-4.14%)
Mar 21, 2003	15.94	16.61	15.85	16.45	27,707,368	+0.75(+4.76%)
Mar 20, 2003	15.20	15.78	15.18	15.70	16,035,823	+0.13(+0.86%)
Mar 19, 2003	15.24	15.58	15.14	15.56	17,085,822	+0.35(+2.28%)
Mar 18, 2003	15.26	15.34	14.98	15.22	13,780,986	+0.17(+1.11%)
Mar 17, 2003	14.18	15.12	14.02	15.05	22,885,320	+0.87(+6.11%)
Mar 14, 2003	14.52	14.74	14.12	14.18	20,758,192	-0.31(-2.12%)
Mar 13, 2003	14.18	14.52	14.06	14.49	19,468,216	+0.65(+4.68%)
Mar 12, 2003	13.68	14.01	13.43	13.84	24,591,250	+0.00(+0.00%)
Mar 11, 2003	14.38	14.54	13.79	13.84	18,889,330	-0.46(-3.22%)
Mar 10, 2003	14.59	14.80	14.24	14.30	12,868,440	-0.57(-3.81%)
Mar 07, 2003	14.47	15.21	14.39	14.87	13,898,203	+0.19(+1.32%)
Mar 06, 2003	14.96	15.03	14.65	14.68	15,909,013	-0.54(-3.55%)
Mar 05, 2003	14.95	15.22	14.91	15.22	11,497,671	+0.27(+1.83%)
Mar 04, 2003	15.24	15.28	14.94	14.94	11,551,782	-0.30(-1.97%)

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.