Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.55	23.83	22.55	23.80	1,168,000	+1.30(+5.78%)
May 29, 2003	22.60	23.15	22.16	22.50	1,056,400	-0.02(-0.09%)
May 28, 2003	21.50	22.60	21.48	22.52	1,416,400	+1.01(+4.70%)
May 27, 2003	20.80	21.55	20.73	21.51	828,300	+0.62(+2.97%)
May 23, 2003	20.85	21.10	20.58	20.89	413,300	+0.25(+1.21%)
May 22, 2003	20.20	20.75	20.19	20.64	651,800	+0.44(+2.18%)
May 21, 2003	20.27	20.35	20.03	20.20	535,800	-0.18(-0.88%)
May 20, 2003	20.38	20.87	20.35	20.38	450,500	-0.05(-0.24%)
May 19, 2003	20.85	20.85	20.41	20.43	864,600	-0.27(-1.30%)
May 16, 2003	20.73	20.90	20.50	20.70	389,300	-0.03(-0.14%)
May 15, 2003	20.90	20.96	20.70	20.73	444,400	-0.17(-0.81%)
May 14, 2003	21.13	21.19	20.87	20.90	444,900	-0.18(-0.85%)
May 13, 2003	21.15	21.15	20.80	21.08	446,900	-0.06(-0.28%)
May 12, 2003	20.55	21.24	20.51	21.14	462,000	+0.59(+2.87%)
May 09, 2003	19.94	20.55	19.94	20.55	477,600	+0.66(+3.32%)
May 08, 2003	19.83	20.14	19.64	19.89	359,700	-0.29(-1.44%)
May 07, 2003	20.09	20.49	20.08	20.18	450,200	+0.04(+0.20%)
May 06, 2003	19.85	20.29	19.85	20.14	544,600	+0.19(+0.95%)
May 05, 2003	19.85	20.10	19.68	19.95	361,000	+0.25(+1.27%)
May 02, 2003	19.21	19.72	19.20	19.70	383,400	+0.49(+2.55%)
May 01, 2003	19.60	19.60	19.11	19.21	417,100	-0.49(-2.49%)
Apr 30, 2003	19.95	19.99	19.60	19.70	454,400	-0.35(-1.75%)
Apr 29, 2003	20.00	20.37	19.92	20.05	480,600	+0.11(+0.55%)
Apr 28, 2003	19.25	19.95	19.17	19.94	554,000	+0.70(+3.64%)
Apr 25, 2003	19.37	19.70	19.08	19.24	416,200	-0.29(-1.48%)
Apr 24, 2003	19.20	19.80	19.13	19.53	470,200	+0.08(+0.41%)
Apr 23, 2003	19.42	19.52	19.00	19.45	372,400	+0.10(+0.52%)
Apr 22, 2003	18.88	19.39	18.80	19.35	533,000	+0.45(+2.38%)
Apr 21, 2003	19.04	19.07	18.73	18.90	550,500	+0.00(+0.00%)
Apr 17, 2003	18.45	18.95	18.20	18.90	1,107,300	+0.60(+3.28%)
Apr 16, 2003	18.90	19.10	18.19	18.30	631,300	-0.78(-4.09%)
Apr 15, 2003	18.90	19.08	18.60	19.08	585,200	+0.39(+2.09%)
Apr 14, 2003	18.60	18.72	18.41	18.69	485,300	+0.19(+1.03%)
Apr 11, 2003	18.80	19.10	18.33	18.50	670,000	-0.13(-0.70%)
Apr 10, 2003	18.51	18.84	17.75	18.63	1,067,500	+0.12(+0.65%)
Apr 09, 2003	19.17	19.25	18.48	18.51	735,200	-0.69(-3.59%)
Apr 08, 2003	19.19	19.27	18.77	19.20	455,300	+0.01(+0.05%)
Apr 07, 2003	19.35	19.66	19.10	19.19	492,600	+0.22(+1.16%)
Apr 04, 2003	19.00	19.20	18.74	18.97	552,400	-0.01(-0.05%)
Apr 03, 2003	19.33	19.33	18.90	18.98	1,235,600	-0.34(-1.76%)
Apr 02, 2003	19.10	19.58	19.10	19.32	678,600	+0.42(+2.22%)
Apr 01, 2003	19.00	19.00	18.57	18.90	813,900	-0.09(-0.47%)
Mar 31, 2003	19.09	19.24	18.50	18.99	328,400	-0.10(-0.52%)
Mar 28, 2003	19.31	19.52	19.00	19.09	546,000	-0.21(-1.09%)
Mar 27, 2003	19.10	19.45	19.05	19.30	802,100	-0.13(-0.67%)
Mar 26, 2003	19.20	19.50	19.03	19.43	789,000	+0.29(+1.52%)
Mar 25, 2003	18.56	19.29	18.50	19.14	943,500	+0.78(+4.25%)
Mar 24, 2003	19.65	19.65	18.36	18.36	1,143,500	-1.44(-7.27%)
Mar 21, 2003	18.75	20.00	18.75	19.80	1,940,200	+1.05(+5.60%)
Mar 20, 2003	17.84	18.85	17.54	18.75	1,280,900	+1.16(+6.59%)
Mar 19, 2003	17.80	17.94	17.38	17.59	598,400	-0.19(-1.07%)
Mar 18, 2003	17.56	17.85	17.38	17.78	337,300	+0.22(+1.25%)
Mar 17, 2003	16.85	17.69	16.76	17.56	468,600	+0.61(+3.60%)
Mar 14, 2003	16.43	17.20	16.43	16.95	749,900	+0.57(+3.48%)
Mar 13, 2003	16.20	16.51	16.19	16.38	525,100	+0.43(+2.70%)
Mar 12, 2003	16.00	16.08	15.89	15.95	564,400	-0.05(-0.31%)
Mar 11, 2003	16.09	16.30	15.95	16.00	653,800	-0.10(-0.62%)
Mar 10, 2003	16.26	16.27	15.93	16.10	386,500	-0.20(-1.23%)
Mar 07, 2003	16.10	16.33	15.92	16.30	932,400	+0.06(+0.37%)
Mar 06, 2003	16.40	16.40	15.91	16.24	1,319,000	-0.31(-1.87%)
Mar 05, 2003	16.90	16.90	16.34	16.55	589,000	-0.40(-2.36%)
Mar 04, 2003	17.33	17.38	16.90	16.95	532,800	-0.38(-2.19%)

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.