Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	31.10	31.10	30.50	30.90	223,700	-0.04(-0.13%)
May 29, 2003	31.58	31.58	30.57	30.94	331,600	-0.60(-1.90%)
May 28, 2003	31.15	31.97	30.92	31.54	98,300	+0.56(+1.81%)
May 27, 2003	29.71	31.18	29.71	30.98	139,600	+1.28(+4.31%)
May 23, 2003	30.00	30.00	29.26	29.70	61,100	-0.41(-1.36%)
May 22, 2003	29.01	30.13	29.00	30.11	88,300	+1.10(+3.79%)
May 21, 2003	28.35	29.20	28.20	29.01	101,400	+0.51(+1.79%)
May 20, 2003	28.48	29.30	27.98	28.50	224,200	-0.47(-1.62%)
May 19, 2003	30.93	30.94	28.40	28.97	163,800	-0.86(-2.88%)
May 16, 2003	30.46	31.50	29.75	29.83	249,000	-1.32(-4.24%)
May 15, 2003	32.08	32.85	30.42	31.15	257,400	-1.10(-3.41%)
May 14, 2003	32.90	33.07	32.25	32.25	195,000	-0.83(-2.51%)
May 13, 2003	33.00	33.29	32.90	33.08	76,400	+0.04(+0.12%)
May 12, 2003	33.50	33.50	32.65	33.04	82,600	-0.21(-0.63%)
May 09, 2003	32.60	33.45	32.60	33.25	37,842	+0.53(+1.62%)
May 08, 2003	33.00	33.20	32.37	32.72	84,400	-0.61(-1.83%)
May 07, 2003	32.93	33.59	32.55	33.33	121,200	+0.42(+1.28%)
May 06, 2003	32.10	33.17	32.10	32.91	90,600	+0.61(+1.89%)
May 05, 2003	31.50	32.80	31.50	32.30	82,200	+0.21(+0.65%)
May 02, 2003	30.96	32.48	30.69	32.09	80,200	+0.64(+2.03%)
May 01, 2003	31.25	31.50	30.78	31.45	257,800	-0.33(-1.04%)
Apr 30, 2003	32.17	32.20	31.55	31.78	177,200	-0.12(-0.38%)
Apr 29, 2003	32.96	33.15	31.86	31.90	184,500	-0.60(-1.85%)
Apr 28, 2003	32.60	32.70	32.03	32.50	214,300	-0.02(-0.06%)
Apr 25, 2003	32.51	33.03	32.41	32.52	101,900	-0.40(-1.21%)
Apr 24, 2003	33.50	33.75	32.00	32.92	164,200	-0.33(-0.99%)
Apr 23, 2003	34.00	34.00	32.83	33.25	122,400	+0.25(+0.76%)
Apr 22, 2003	31.61	33.19	31.61	33.00	128,800	+1.06(+3.32%)
Apr 21, 2003	31.49	32.77	30.90	31.94	176,100	+0.84(+2.70%)
Apr 17, 2003	33.65	35.73	30.17	31.10	885,400	-0.65(-2.05%)
Apr 16, 2003	31.50	32.10	30.75	31.75	273,500	+1.05(+3.42%)
Apr 15, 2003	30.68	31.25	29.86	30.70	247,600	+0.37(+1.22%)
Apr 14, 2003	29.60	30.75	28.63	30.33	198,900	+1.42(+4.91%)
Apr 11, 2003	28.02	29.11	28.02	28.91	151,900	+0.56(+1.97%)
Apr 10, 2003	28.40	28.60	28.01	28.35	41,300	+0.10(+0.36%)
Apr 09, 2003	27.50	28.37	27.50	28.25	174,500	+0.84(+3.06%)
Apr 08, 2003	27.25	27.66	27.10	27.41	49,900	-0.25(-0.90%)
Apr 07, 2003	27.29	28.26	26.35	27.66	58,600	+1.04(+3.90%)
Apr 04, 2003	26.75	27.16	26.52	26.62	42,100	+0.21(+0.80%)
Apr 03, 2003	27.05	28.17	26.38	26.41	81,500	-0.65(-2.41%)
Apr 02, 2003	27.79	28.71	27.06	27.06	109,000	-0.37(-1.35%)
Apr 01, 2003	27.11	29.00	27.11	27.43	78,800	-0.08(-0.29%)
Mar 31, 2003	27.70	28.26	26.75	27.51	135,812	-0.45(-1.61%)
Mar 28, 2003	27.24	28.03	27.24	27.96	56,789	+0.56(+2.04%)
Mar 27, 2003	27.37	27.65	27.28	27.40	103,200	-0.18(-0.65%)
Mar 26, 2003	27.51	27.85	27.19	27.58	113,500	+0.07(+0.25%)
Mar 25, 2003	27.65	27.75	27.10	27.51	80,182	+0.13(+0.47%)
Mar 24, 2003	27.40	27.70	27.11	27.38	75,306	-0.62(-2.21%)
Mar 21, 2003	28.27	28.27	27.45	28.00	128,100	+0.01(+0.04%)
Mar 20, 2003	28.15	28.15	27.36	27.99	66,453	-0.06(-0.21%)
Mar 19, 2003	27.95	28.21	27.79	28.05	130,686	+0.04(+0.14%)
Mar 18, 2003	27.72	28.36	27.72	28.01	119,527	-0.16(-0.57%)
Mar 17, 2003	26.95	28.28	26.41	28.17	183,607	+1.10(+4.06%)
Mar 14, 2003	26.85	27.50	26.85	27.07	138,400	+0.08(+0.30%)
Mar 13, 2003	26.15	27.40	26.15	26.99	101,100	+0.49(+1.85%)
Mar 12, 2003	25.85	26.60	25.85	26.50	159,704	+0.25(+0.95%)
Mar 11, 2003	25.85	26.34	25.85	26.25	108,100	+0.38(+1.47%)
Mar 10, 2003	26.86	26.86	25.87	25.87	147,000	-0.81(-3.04%)
Mar 07, 2003	25.80	27.20	25.10	26.68	461,800	+0.74(+2.85%)
Mar 06, 2003	26.26	26.94	25.25	25.94	1,089,300	-3.53(-11.98%)
Mar 05, 2003	29.53	29.53	29.15	29.47	45,500	+0.18(+0.61%)
Mar 04, 2003	29.68	29.80	29.15	29.29	157,600	+0.05(+0.17%)

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.