Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	27.05	27.13	26.55	26.84	3,107,375	+0.00(+0.00%)
May 29, 2003	27.11	27.11	26.67	26.84	1,513,383	-0.13(-0.46%)
May 28, 2003	27.05	27.18	26.88	26.97	1,412,051	+0.67(+2.54%)
May 27, 2003	26.26	26.42	26.11	26.30	729,202	+0.03(+0.10%)
May 23, 2003	26.14	26.40	25.90	26.27	955,581	+0.13(+0.51%)
May 22, 2003	26.26	26.47	25.97	26.14	637,812	+0.02(+0.06%)
May 21, 2003	25.97	26.33	25.97	26.12	630,386	-0.01(-0.03%)
May 20, 2003	25.91	26.22	25.73	26.13	897,728	+0.17(+0.64%)
May 19, 2003	26.11	26.49	25.80	25.96	1,105,781	-0.29(-1.11%)
May 16, 2003	25.63	26.27	25.57	26.26	2,122,569	+0.48(+1.88%)
May 15, 2003	25.66	25.88	25.47	25.77	1,061,464	+0.23(+0.88%)
May 14, 2003	25.38	25.55	25.30	25.55	869,461	+0.20(+0.79%)
May 13, 2003	25.05	25.48	25.02	25.35	820,233	-0.02(-0.10%)
May 12, 2003	25.21	25.54	25.09	25.37	914,377	+0.24(+0.96%)
May 09, 2003	25.09	25.30	25.00	25.13	1,006,246	+0.08(+0.33%)
May 08, 2003	25.34	25.48	24.96	25.05	1,022,177	-0.28(-1.12%)
May 07, 2003	25.51	25.71	25.27	25.33	1,185,433	-0.30(-1.17%)
May 06, 2003	25.58	25.85	25.57	25.63	1,608,965	+0.22(+0.85%)
May 05, 2003	25.46	25.67	25.11	25.41	1,143,990	+0.35(+1.40%)
May 02, 2003	24.75	25.16	24.30	25.06	2,606,228	+0.33(+1.32%)
May 01, 2003	24.88	25.00	24.43	24.74	2,033,934	+0.14(+0.58%)
Apr 30, 2003	24.13	24.83	24.05	24.60	1,674,483	+0.58(+2.40%)
Apr 29, 2003	22.78	24.50	22.50	24.02	4,099,848	+1.24(+5.42%)
Apr 28, 2003	22.78	23.03	22.62	22.78	1,351,204	+0.00(+0.00%)
Apr 25, 2003	22.86	23.13	22.65	22.78	524,623	-0.05(-0.22%)
Apr 24, 2003	22.92	23.08	22.66	22.83	1,713,889	-0.27(-1.16%)
Apr 23, 2003	22.42	23.10	22.29	23.10	1,686,939	+0.84(+3.79%)
Apr 22, 2003	22.75	22.76	22.04	22.26	3,274,824	-0.49(-2.17%)
Apr 21, 2003	22.71	22.96	22.60	22.75	1,176,929	+0.23(+1.04%)
Apr 17, 2003	22.36	22.71	22.24	22.52	1,756,410	+0.33(+1.47%)
Apr 16, 2003	23.13	23.16	21.66	22.19	5,414,641	-0.73(-3.17%)
Apr 15, 2003	24.19	24.19	22.68	22.92	5,330,198	-1.26(-5.21%)
Apr 14, 2003	23.84	24.27	23.76	24.18	1,213,101	+0.34(+1.44%)
Apr 11, 2003	23.79	23.98	23.78	23.84	1,003,372	-0.04(-0.17%)
Apr 10, 2003	23.91	24.00	23.71	23.88	1,400,073	-0.03(-0.14%)
Apr 09, 2003	23.96	24.10	23.71	23.91	1,777,132	-0.05(-0.21%)
Apr 08, 2003	24.38	24.38	23.85	23.96	1,693,647	-0.33(-1.37%)
Apr 07, 2003	24.63	25.13	24.22	24.30	1,317,547	-0.03(-0.14%)
Apr 04, 2003	24.63	24.64	24.00	24.33	1,826,360	-0.59(-2.38%)
Apr 03, 2003	24.63	25.05	24.34	24.92	670,392	+0.27(+1.08%)
Apr 02, 2003	24.75	24.88	24.50	24.65	818,197	+0.06(+0.24%)
Apr 01, 2003	24.92	25.04	24.30	24.60	1,198,010	-0.16(-0.64%)
Mar 31, 2003	24.92	25.08	24.70	24.75	1,269,876	-0.29(-1.17%)
Mar 28, 2003	24.30	25.05	24.21	25.05	1,019,182	+0.76(+3.13%)
Mar 27, 2003	24.04	24.59	23.79	24.29	970,074	-0.01(-0.03%)
Mar 26, 2003	24.30	24.50	23.88	24.30	1,273,230	+0.08(+0.34%)
Mar 25, 2003	23.47	24.33	23.39	24.21	1,269,876	+0.68(+2.91%)
Mar 24, 2003	23.54	23.74	23.18	23.53	1,745,870	-0.52(-2.15%)
Mar 21, 2003	23.34	24.06	23.27	24.04	1,513,023	+0.92(+3.97%)
Mar 20, 2003	22.88	23.20	22.60	23.13	1,226,397	+0.26(+1.13%)
Mar 19, 2003	23.57	23.75	22.86	22.87	2,090,468	-0.62(-2.63%)
Mar 18, 2003	23.59	23.73	23.34	23.49	684,645	-0.06(-0.25%)
Mar 17, 2003	22.58	23.58	22.58	23.54	1,009,480	+0.90(+3.98%)
Mar 14, 2003	22.88	23.10	22.43	22.64	1,448,703	-0.19(-0.84%)
Mar 13, 2003	22.48	22.88	22.29	22.83	814,603	+0.53(+2.40%)
Mar 12, 2003	22.22	22.43	22.07	22.30	557,562	+0.02(+0.07%)
Mar 11, 2003	22.37	22.62	22.12	22.28	725,489	-0.04(-0.19%)
Mar 10, 2003	22.58	22.79	22.19	22.32	1,215,856	-0.46(-2.02%)
Mar 07, 2003	22.54	22.94	22.35	22.78	699,977	+0.11(+0.48%)
Mar 06, 2003	22.08	22.84	22.08	22.68	1,296,227	+0.43(+1.91%)
Mar 05, 2003	21.87	22.58	21.75	22.25	974,865	+0.09(+0.41%)
Mar 04, 2003	22.79	22.96	22.16	22.16	1,735,569	-0.63(-2.78%)

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.