Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.92	38.78	37.90	38.75	19,700	+0.46(+1.20%)
May 29, 2003	37.67	38.44	37.63	38.29	11,600	+0.39(+1.03%)
May 28, 2003	38.00	38.24	37.89	37.90	7,700	+0.10(+0.26%)
May 27, 2003	37.50	37.86	37.41	37.80	6,200	+0.10(+0.27%)
May 23, 2003	36.97	37.90	36.97	37.70	11,200	+0.50(+1.34%)
May 22, 2003	36.50	37.20	36.50	37.20	12,800	+0.92(+2.54%)
May 21, 2003	36.18	36.49	36.04	36.28	6,300	-0.26(-0.71%)
May 20, 2003	36.61	37.00	36.45	36.54	12,900	+0.43(+1.19%)
May 19, 2003	36.02	36.31	35.85	36.11	14,900	-0.90(-2.43%)
May 16, 2003	36.97	37.09	36.82	37.01	4,500	-0.24(-0.64%)
May 15, 2003	37.51	37.63	36.89	37.25	56,400	-0.97(-2.54%)
May 14, 2003	38.60	38.67	38.21	38.22	6,500	-0.41(-1.06%)
May 13, 2003	38.50	38.68	38.20	38.63	5,100	+0.15(+0.39%)
May 12, 2003	38.11	38.60	37.91	38.48	12,400	+0.47(+1.24%)
May 09, 2003	37.52	38.28	37.42	38.01	6,600	+0.13(+0.34%)
May 08, 2003	37.33	37.95	37.24	37.88	13,100	-0.26(-0.68%)
May 07, 2003	37.96	38.37	37.60	38.14	4,700	-0.11(-0.29%)
May 06, 2003	38.05	38.30	38.05	38.25	58,700	+0.60(+1.59%)
May 05, 2003	37.71	38.08	37.61	37.65	10,800	+0.83(+2.25%)
May 02, 2003	37.05	37.15	36.75	36.82	14,300	-0.70(-1.87%)
May 01, 2003	37.65	37.75	37.07	37.52	4,200	-0.07(-0.19%)
Apr 30, 2003	37.78	38.00	37.19	37.59	26,700	+0.62(+1.68%)
Apr 29, 2003	36.46	37.20	36.46	36.97	9,600	+0.63(+1.73%)
Apr 28, 2003	35.22	36.39	35.22	36.34	15,900	+1.24(+3.53%)
Apr 25, 2003	34.81	35.25	34.78	35.10	11,200	+0.25(+0.72%)
Apr 24, 2003	34.24	34.85	34.24	34.85	26,600	+1.19(+3.53%)
Apr 23, 2003	33.68	33.99	33.53	33.66	9,800	-0.36(-1.05%)
Apr 22, 2003	32.76	34.12	32.62	34.02	28,100	+1.40(+4.29%)
Apr 21, 2003	31.50	32.95	31.46	32.62	9,200	-0.68(-2.04%)
Apr 17, 2003	33.62	33.62	32.97	33.30	44,000	-0.30(-0.90%)
Apr 16, 2003	34.38	34.38	33.24	33.60	79,300	-0.75(-2.18%)
Apr 15, 2003	34.20	34.35	34.02	34.35	3,600	+0.60(+1.78%)
Apr 14, 2003	33.15	33.86	33.14	33.75	10,300	+0.52(+1.56%)
Apr 11, 2003	33.20	33.26	32.76	33.23	3,800	-0.07(-0.21%)
Apr 10, 2003	33.11	33.35	32.63	33.30	5,700	-0.09(-0.27%)
Apr 09, 2003	33.90	34.25	33.39	33.39	5,300	-0.03(-0.09%)
Apr 08, 2003	33.98	33.98	33.42	33.42	16,200	+0.49(+1.49%)
Apr 07, 2003	33.24	33.70	32.91	32.93	17,700	+0.93(+2.91%)
Apr 04, 2003	32.35	32.47	31.86	32.00	17,800	-0.60(-1.84%)
Apr 03, 2003	32.27	32.60	32.00	32.60	4,800	-0.21(-0.64%)
Apr 02, 2003	32.20	32.84	32.20	32.81	13,000	+1.11(+3.50%)
Apr 01, 2003	31.28	32.06	31.15	31.70	12,300	-0.16(-0.51%)
Mar 31, 2003	31.43	31.95	31.12	31.86	35,326	-0.67(-2.06%)
Mar 28, 2003	32.26	32.56	32.20	32.53	32,900	-0.31(-0.94%)
Mar 27, 2003	32.87	33.00	32.28	32.84	15,300	-0.79(-2.35%)
Mar 26, 2003	34.09	34.14	33.50	33.63	4,800	-0.22(-0.65%)
Mar 25, 2003	33.68	34.08	33.59	33.85	4,000	+0.24(+0.71%)
Mar 24, 2003	33.79	33.93	33.19	33.61	9,100	-0.83(-2.41%)
Mar 21, 2003	33.72	34.49	33.72	34.44	8,400	+0.46(+1.35%)
Mar 20, 2003	33.50	34.45	33.20	33.98	2,500	+0.07(+0.21%)
Mar 19, 2003	33.75	34.13	33.45	33.91	6,200	+0.62(+1.86%)
Mar 18, 2003	33.70	33.83	33.05	33.29	9,900	+0.35(+1.06%)
Mar 17, 2003	32.34	33.31	32.28	32.94	47,400	+0.97(+3.04%)
Mar 14, 2003	31.58	32.41	31.58	31.97	44,500	+0.49(+1.55%)
Mar 13, 2003	30.80	31.61	30.80	31.48	30,400	+0.55(+1.77%)
Mar 12, 2003	30.92	31.40	30.52	30.93	72,307	+0.28(+0.92%)
Mar 11, 2003	32.44	32.58	30.40	30.65	131,700	-1.00(-3.16%)
Mar 10, 2003	32.15	32.40	31.65	31.65	28,000	-1.18(-3.59%)
Mar 07, 2003	32.09	33.25	32.09	32.83	24,800	+0.16(+0.49%)
Mar 06, 2003	32.33	32.77	32.22	32.67	2,500	-0.12(-0.37%)
Mar 05, 2003	32.94	33.20	32.75	32.79	5,200	-1.03(-3.05%)
Mar 04, 2003	34.18	34.49	33.82	33.82	10,300	-0.83(-2.40%)

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.