Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.26	25.95	25.22	25.95	1,649,237	+0.69(+2.72%)
May 29, 2003	25.13	25.68	25.13	25.26	3,009,929	+0.65(+2.62%)
May 28, 2003	24.40	24.69	24.40	24.62	1,856,731	+0.09(+0.38%)
May 27, 2003	23.98	24.53	23.79	24.52	1,365,202	+0.49(+2.04%)
May 23, 2003	23.73	24.18	23.55	24.04	1,818,672	+0.21(+0.89%)
May 22, 2003	23.57	23.89	23.42	23.82	2,171,637	+0.26(+1.11%)
May 21, 2003	23.35	23.69	23.21	23.56	1,902,966	+0.04(+0.18%)
May 20, 2003	23.62	23.68	23.23	23.52	2,198,137	-0.04(-0.15%)
May 19, 2003	24.12	24.25	23.52	23.55	2,324,297	-0.72(-2.95%)
May 16, 2003	24.26	24.55	24.12	24.27	1,057,203	-0.07(-0.29%)
May 15, 2003	24.30	24.65	24.11	24.34	1,722,255	+0.04(+0.15%)
May 14, 2003	24.11	24.36	23.84	24.30	1,803,730	+0.21(+0.85%)
May 13, 2003	24.12	24.33	23.94	24.10	2,006,995	-0.04(-0.15%)
May 12, 2003	23.93	24.25	23.72	24.13	2,635,115	-0.01(-0.03%)
May 09, 2003	24.01	24.23	23.90	24.14	1,451,188	+0.17(+0.71%)
May 08, 2003	24.12	24.30	23.84	23.97	1,139,242	-0.33(-1.34%)
May 07, 2003	24.47	24.58	24.18	24.30	1,074,964	-0.32(-1.30%)
May 06, 2003	24.52	24.84	24.51	24.62	1,193,935	+0.13(+0.52%)
May 05, 2003	24.87	24.90	24.30	24.49	1,617,380	-0.39(-1.57%)
May 02, 2003	24.50	24.89	24.39	24.88	1,521,386	+0.30(+1.21%)
May 01, 2003	24.50	24.64	24.35	24.58	2,931,978	+0.22(+0.90%)
Apr 30, 2003	24.69	24.69	23.90	24.36	4,337,213	-0.33(-1.32%)
Apr 29, 2003	25.11	25.17	24.47	24.69	3,323,425	-0.92(-3.57%)
Apr 28, 2003	25.15	25.75	25.13	25.60	1,023,514	+0.56(+2.24%)
Apr 25, 2003	25.57	25.64	24.87	25.04	1,507,008	-0.43(-1.67%)
Apr 24, 2003	25.89	25.90	25.38	25.47	1,961,183	-0.74(-2.84%)
Apr 23, 2003	26.20	26.28	25.79	26.21	1,659,386	+0.06(+0.24%)
Apr 22, 2003	24.97	26.28	24.93	26.15	2,986,107	+1.18(+4.72%)
Apr 21, 2003	25.22	25.27	24.94	24.97	1,625,415	-0.07(-0.28%)
Apr 17, 2003	24.72	25.11	24.56	25.04	1,213,528	+0.23(+0.94%)
Apr 16, 2003	24.97	25.26	24.73	24.81	1,336,869	-0.01(-0.06%)
Apr 15, 2003	24.47	24.89	24.30	24.82	1,122,327	+0.35(+1.42%)
Apr 14, 2003	23.94	24.48	23.94	24.47	961,068	+0.54(+2.25%)
Apr 11, 2003	24.02	24.48	23.81	23.94	964,733	-0.08(-0.32%)
Apr 10, 2003	23.82	24.01	23.59	24.01	1,918,049	+0.20(+0.83%)
Apr 09, 2003	24.01	24.52	23.79	23.82	1,777,793	-0.20(-0.83%)
Apr 08, 2003	23.98	24.12	23.77	24.01	1,188,156	+0.08(+0.33%)
Apr 07, 2003	24.47	24.76	23.94	23.94	978,265	-0.08(-0.32%)
Apr 04, 2003	23.69	24.06	23.57	24.01	1,183,786	+0.50(+2.11%)
Apr 03, 2003	23.84	23.84	23.45	23.52	1,601,029	-0.13(-0.54%)
Apr 02, 2003	23.21	23.79	23.21	23.64	1,575,092	+0.72(+3.12%)
Apr 01, 2003	22.57	22.99	22.46	22.93	1,963,156	+0.37(+1.64%)
Mar 31, 2003	22.56	22.81	22.35	22.56	1,040,711	-0.34(-1.49%)
Mar 28, 2003	22.91	23.23	22.79	22.90	1,206,198	-0.29(-1.25%)
Mar 27, 2003	23.13	23.38	22.81	23.19	1,079,898	-0.15(-0.64%)
Mar 26, 2003	23.49	23.59	23.10	23.34	1,028,024	-0.15(-0.63%)
Mar 25, 2003	23.38	23.89	23.18	23.49	2,636,102	+0.11(+0.49%)
Mar 24, 2003	23.68	23.69	23.07	23.38	1,327,424	-0.81(-3.34%)
Mar 21, 2003	23.72	24.18	23.42	24.18	1,413,128	+0.67(+2.87%)
Mar 20, 2003	23.29	23.72	22.91	23.51	1,729,021	+0.22(+0.94%)
Mar 19, 2003	22.66	23.34	22.63	23.29	3,191,204	+0.60(+2.63%)
Mar 18, 2003	23.16	23.34	22.45	22.69	2,906,323	-0.47(-2.02%)
Mar 17, 2003	22.27	23.20	22.04	23.16	2,313,020	+0.89(+4.01%)
Mar 14, 2003	22.11	22.70	22.06	22.27	1,105,835	+0.21(+0.93%)
Mar 13, 2003	21.20	22.08	21.20	22.06	1,764,402	+1.09(+5.17%)
Mar 12, 2003	21.03	21.18	20.57	20.98	2,139,075	-0.15(-0.71%)
Mar 11, 2003	21.39	21.62	21.11	21.13	1,947,510	-0.21(-1.00%)
Mar 10, 2003	21.90	21.96	21.34	21.34	2,282,432	-0.65(-2.97%)
Mar 07, 2003	21.85	22.08	21.08	21.99	1,467,257	+0.14(+0.65%)
Mar 06, 2003	21.96	22.11	21.78	21.85	1,282,317	-0.18(-0.80%)
Mar 05, 2003	21.74	22.08	21.74	22.03	1,744,245	+0.28(+1.30%)
Mar 04, 2003	22.06	22.06	21.74	21.74	1,585,664	-0.32(-1.45%)

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.