Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	24.01	24.23	23.93	24.23	3,259,693	+0.15(+0.61%)
May 29, 2003	24.63	24.75	23.90	24.09	3,109,783	-0.62(-2.51%)
May 28, 2003	24.80	24.88	24.55	24.71	3,822,430	-0.06(-0.25%)
May 27, 2003	24.27	24.95	24.27	24.77	4,906,393	+0.52(+2.14%)
May 23, 2003	23.51	24.55	23.51	24.25	5,212,954	+0.91(+3.89%)
May 22, 2003	22.90	23.37	22.89	23.34	2,861,767	+0.45(+1.94%)
May 21, 2003	22.72	22.93	22.55	22.90	2,477,679	+0.21(+0.92%)
May 20, 2003	22.80	22.80	22.56	22.69	2,622,443	-0.03(-0.12%)
May 19, 2003	22.48	22.83	22.48	22.72	5,376,879	-0.14(-0.62%)
May 16, 2003	22.30	22.88	22.30	22.86	2,975,663	+0.56(+2.50%)
May 15, 2003	22.06	22.32	21.96	22.30	1,748,355	+0.25(+1.15%)
May 14, 2003	22.10	22.12	22.00	22.05	1,285,675	+0.06(+0.28%)
May 13, 2003	21.83	22.01	21.83	21.98	1,478,872	+0.16(+0.72%)
May 12, 2003	22.07	22.07	21.83	21.83	1,416,247	-0.43(-1.95%)
May 09, 2003	22.12	22.27	21.96	22.26	3,777,546	+0.22(+1.00%)
May 08, 2003	21.94	22.11	21.88	22.04	1,344,929	+0.10(+0.46%)
May 07, 2003	21.88	22.03	21.79	21.94	1,075,269	+0.06(+0.28%)
May 06, 2003	21.97	22.01	21.80	21.88	1,015,660	+0.01(+0.03%)
May 05, 2003	21.90	21.96	21.77	21.87	987,984	+0.07(+0.34%)
May 02, 2003	21.84	21.97	21.71	21.80	1,671,005	-0.11(-0.49%)
May 01, 2003	21.91	21.98	21.65	21.90	1,518,966	-0.01(-0.03%)
Apr 30, 2003	22.07	22.07	21.88	21.91	1,359,476	-0.05(-0.21%)
Apr 29, 2003	22.16	22.22	21.95	21.96	1,925,585	-0.20(-0.89%)
Apr 28, 2003	21.96	22.21	21.95	22.15	1,881,943	+0.22(+1.00%)
Apr 25, 2003	22.08	22.23	21.87	21.93	1,317,963	-0.19(-0.84%)
Apr 24, 2003	21.93	22.25	21.93	22.12	1,102,945	+0.14(+0.62%)
Apr 23, 2003	21.97	22.01	21.73	21.98	1,144,458	+0.03(+0.15%)
Apr 22, 2003	21.71	22.03	21.62	21.95	1,564,383	+0.24(+1.12%)
Apr 21, 2003	22.04	22.04	21.53	21.71	2,272,240	-0.33(-1.48%)
Apr 17, 2003	22.15	22.21	21.98	22.03	1,432,036	-0.12(-0.53%)
Apr 16, 2003	22.49	22.49	22.02	22.15	1,474,437	-0.33(-1.48%)
Apr 15, 2003	22.29	22.52	22.27	22.48	795,142	+0.20(+0.91%)
Apr 14, 2003	22.27	22.39	22.23	22.28	1,281,772	+0.02(+0.08%)
Apr 11, 2003	22.25	22.39	22.15	22.27	1,408,441	+0.08(+0.38%)
Apr 10, 2003	21.93	22.20	21.92	22.18	924,295	+0.21(+0.95%)
Apr 09, 2003	22.11	22.19	21.93	21.97	1,120,331	-0.04(-0.18%)
Apr 08, 2003	21.99	22.21	21.93	22.01	1,139,491	+0.02(+0.08%)
Apr 07, 2003	22.27	22.50	21.94	21.99	1,211,873	-0.18(-0.81%)
Apr 04, 2003	22.04	22.18	21.93	22.17	943,810	+0.19(+0.87%)
Apr 03, 2003	21.98	22.10	21.85	21.98	1,309,980	+0.00(+0.00%)
Apr 02, 2003	21.93	22.10	21.92	21.98	1,905,183	+0.05(+0.23%)
Apr 01, 2003	21.68	21.98	21.63	21.93	2,464,550	+0.25(+1.14%)
Mar 31, 2003	21.68	21.82	21.49	21.68	1,944,035	+0.01(+0.03%)
Mar 28, 2003	21.59	21.76	21.50	21.68	1,734,162	-0.06(-0.26%)
Mar 27, 2003	21.90	21.90	21.52	21.74	2,841,010	-0.16(-0.75%)
Mar 26, 2003	22.09	22.15	21.90	21.90	1,551,254	-0.19(-0.87%)
Mar 25, 2003	21.85	22.23	21.83	22.09	1,464,324	+0.24(+1.11%)
Mar 24, 2003	22.27	22.27	21.81	21.85	1,361,073	-0.42(-1.87%)
Mar 21, 2003	21.84	22.27	21.68	22.27	1,673,311	+0.50(+2.28%)
Mar 20, 2003	21.87	21.96	21.70	21.77	1,421,924	-0.15(-0.69%)
Mar 19, 2003	21.98	22.06	21.79	21.92	1,443,568	-0.06(-0.28%)
Mar 18, 2003	21.93	22.06	21.75	21.98	2,077,091	+0.15(+0.70%)
Mar 17, 2003	21.41	21.83	21.34	21.83	1,743,032	+0.41(+1.92%)
Mar 14, 2003	21.48	21.56	21.34	21.42	1,672,956	+0.00(+0.00%)
Mar 13, 2003	21.69	21.75	21.40	21.42	1,703,293	-0.13(-0.60%)
Mar 12, 2003	21.45	21.56	21.21	21.55	2,231,614	+0.10(+0.45%)
Mar 11, 2003	21.59	21.88	21.42	21.45	1,477,630	-0.11(-0.50%)
Mar 10, 2003	21.98	21.98	21.56	21.56	1,323,640	-0.55(-2.50%)
Mar 07, 2003	22.01	22.15	21.89	22.11	887,394	+0.05(+0.20%)
Mar 06, 2003	21.96	22.12	21.82	22.07	1,019,031	+0.07(+0.31%)
Mar 05, 2003	21.93	22.08	21.79	22.00	1,422,988	+0.13(+0.59%)
Mar 04, 2003	22.05	22.12	21.81	21.87	1,047,593	-0.17(-0.77%)

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.