Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.82	21.18	20.68	21.13	5,510,400	+0.58(+2.85%)
May 29, 2003	20.70	20.95	20.50	20.55	5,333,300	-0.14(-0.68%)
May 28, 2003	20.60	20.93	20.05	20.68	5,073,800	+0.32(+1.60%)
May 27, 2003	19.94	20.60	19.82	20.36	6,384,500	+0.43(+2.13%)
May 23, 2003	20.07	20.08	19.77	19.93	3,681,300	-0.14(-0.70%)
May 22, 2003	20.23	20.23	19.93	20.07	4,400,000	-0.04(-0.20%)
May 21, 2003	19.50	20.20	19.50	20.11	8,637,500	+0.61(+3.15%)
May 20, 2003	20.37	20.57	19.10	19.50	22,321,100	-0.65(-3.23%)
May 19, 2003	21.15	21.25	20.05	20.15	16,454,000	-2.00(-9.03%)
May 16, 2003	22.33	22.41	21.98	22.15	4,644,600	-0.26(-1.16%)
May 15, 2003	22.50	22.54	21.96	22.41	5,593,400	+0.14(+0.63%)
May 14, 2003	22.82	22.98	22.22	22.27	3,563,500	-0.50(-2.22%)
May 13, 2003	22.95	23.02	22.71	22.77	3,586,400	-0.33(-1.41%)
May 12, 2003	22.65	23.21	22.45	23.10	4,157,400	+0.46(+2.01%)
May 09, 2003	22.40	22.66	22.19	22.64	2,760,200	+0.34(+1.55%)
May 08, 2003	22.27	22.70	22.20	22.30	3,869,600	-0.06(-0.27%)
May 07, 2003	22.18	22.63	22.10	22.36	3,723,400	+0.11(+0.52%)
May 06, 2003	22.20	22.71	22.16	22.25	5,141,200	+0.22(+1.00%)
May 05, 2003	22.23	22.34	22.02	22.02	3,503,200	-0.05(-0.23%)
May 02, 2003	21.80	22.32	21.77	22.07	4,796,400	+0.32(+1.47%)
May 01, 2003	21.82	21.83	21.30	21.75	5,311,000	-0.19(-0.87%)
Apr 30, 2003	22.30	22.30	21.82	21.95	6,985,600	-0.41(-1.81%)
Apr 29, 2003	22.50	22.77	22.35	22.35	4,431,600	-0.09(-0.40%)
Apr 28, 2003	22.21	22.50	22.07	22.44	3,479,300	+0.23(+1.04%)
Apr 25, 2003	22.50	22.52	22.07	22.21	2,662,000	-0.19(-0.85%)
Apr 24, 2003	22.35	22.52	22.17	22.40	3,408,200	-0.18(-0.80%)
Apr 23, 2003	22.75	22.78	22.45	22.58	5,284,700	-0.27(-1.18%)
Apr 22, 2003	22.57	23.00	22.53	22.85	4,535,000	+0.07(+0.31%)
Apr 21, 2003	22.82	22.91	22.54	22.78	4,567,800	-0.04(-0.20%)
Apr 17, 2003	22.36	22.89	22.16	22.82	5,049,900	+0.47(+2.13%)
Apr 16, 2003	22.73	22.84	22.27	22.35	4,915,200	-0.36(-1.61%)
Apr 15, 2003	22.20	22.83	22.05	22.71	6,155,300	+0.50(+2.23%)
Apr 14, 2003	21.95	22.25	21.71	22.22	3,501,200	+0.27(+1.23%)
Apr 11, 2003	22.14	22.23	21.86	21.95	4,153,400	+0.12(+0.57%)
Apr 10, 2003	21.36	21.84	21.33	21.82	4,688,000	+0.51(+2.39%)
Apr 09, 2003	21.65	21.85	21.25	21.32	4,824,100	-0.24(-1.14%)
Apr 08, 2003	21.70	21.74	21.42	21.56	6,211,100	-0.14(-0.65%)
Apr 07, 2003	22.00	22.15	21.68	21.70	5,461,600	+0.12(+0.58%)
Apr 04, 2003	21.57	21.76	21.32	21.57	4,003,300	+0.06(+0.28%)
Apr 03, 2003	21.43	21.75	21.17	21.52	5,017,400	+0.36(+1.70%)
Apr 02, 2003	21.29	21.47	20.75	21.16	4,652,600	+0.59(+2.87%)
Apr 01, 2003	20.52	20.67	20.15	20.57	4,642,800	+0.16(+0.78%)
Mar 31, 2003	20.27	20.61	20.00	20.41	4,445,500	-0.07(-0.34%)
Mar 28, 2003	20.80	20.80	20.38	20.48	4,572,300	-0.37(-1.78%)
Mar 27, 2003	20.76	20.98	20.62	20.84	2,930,200	-0.17(-0.81%)
Mar 26, 2003	20.73	21.25	20.70	21.02	4,756,000	+0.27(+1.28%)
Mar 25, 2003	20.40	20.89	20.40	20.75	4,800,200	+0.36(+1.74%)
Mar 24, 2003	20.77	20.77	20.25	20.39	4,678,500	-0.88(-4.11%)
Mar 21, 2003	20.95	21.34	20.68	21.27	5,270,100	+0.69(+3.35%)
Mar 20, 2003	20.84	20.84	20.00	20.58	4,359,200	+0.11(+0.54%)
Mar 19, 2003	19.90	20.58	19.89	20.47	4,760,000	+0.33(+1.66%)
Mar 18, 2003	20.05	20.14	19.57	20.14	4,927,300	+0.09(+0.42%)
Mar 17, 2003	19.50	20.09	19.14	20.05	6,777,100	+0.53(+2.69%)
Mar 14, 2003	19.29	19.69	19.17	19.52	4,797,100	+0.23(+1.22%)
Mar 13, 2003	18.64	19.38	18.60	19.29	5,330,700	+0.84(+4.55%)
Mar 12, 2003	18.10	18.48	17.73	18.45	3,788,800	+0.25(+1.37%)
Mar 11, 2003	18.45	18.59	18.13	18.20	4,486,300	-0.29(-1.57%)
Mar 10, 2003	18.80	18.96	18.40	18.49	3,857,900	-0.53(-2.79%)
Mar 07, 2003	18.73	19.09	17.98	19.02	5,228,600	+0.29(+1.58%)
Mar 06, 2003	18.71	19.05	18.50	18.73	4,756,900	-0.08(-0.45%)
Mar 05, 2003	18.88	18.91	18.45	18.81	6,404,700	+0.04(+0.19%)
Mar 04, 2003	19.20	19.50	18.75	18.77	8,195,300	-0.86(-4.38%)

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.