Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.35	19.00	18.33	18.77	4,235,704	+0.47(+2.54%)
May 29, 2003	18.37	18.48	18.25	18.30	4,675,133	+0.05(+0.30%)
May 28, 2003	18.10	18.26	17.84	18.25	5,951,375	+0.20(+1.11%)
May 27, 2003	17.98	18.12	17.80	18.05	6,650,420	+0.04(+0.24%)
May 23, 2003	17.79	18.03	17.54	18.01	6,354,066	+0.54(+3.09%)
May 22, 2003	17.65	17.67	17.44	17.47	4,441,233	-0.17(-0.97%)
May 21, 2003	17.62	17.74	17.48	17.64	4,993,326	-0.16(-0.91%)
May 20, 2003	17.86	18.05	17.64	17.80	4,023,030	-0.03(-0.16%)
May 19, 2003	18.54	18.54	17.82	17.83	3,237,242	-0.72(-3.86%)
May 16, 2003	18.41	18.66	18.30	18.54	2,818,632	+0.13(+0.72%)
May 15, 2003	18.35	18.47	18.15	18.41	2,327,157	+0.19(+1.05%)
May 14, 2003	18.39	18.42	18.01	18.22	2,463,088	-0.07(-0.40%)
May 13, 2003	18.31	18.46	18.11	18.29	3,401,748	-0.01(-0.08%)
May 12, 2003	17.88	18.34	17.80	18.31	3,141,927	+0.43(+2.41%)
May 09, 2003	17.66	17.88	17.55	17.88	2,384,713	+0.30(+1.73%)
May 08, 2003	17.83	17.98	17.56	17.57	4,684,113	-0.41(-2.26%)
May 07, 2003	18.04	18.05	17.76	17.98	3,831,176	-0.05(-0.30%)
May 06, 2003	17.85	18.07	17.68	18.04	4,190,393	+0.21(+1.18%)
May 05, 2003	17.71	17.90	17.64	17.82	3,651,567	+0.11(+0.64%)
May 02, 2003	17.12	17.78	17.05	17.71	3,509,717	+0.48(+2.76%)

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.