Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.51	14.79	14.48	14.67	17,831,992	+0.31(+2.13%)
May 29, 2003	14.27	14.58	14.27	14.36	23,062,494	+0.15(+1.04%)
May 28, 2003	14.33	14.36	14.20	14.21	15,704,556	-0.16(-1.12%)
May 27, 2003	14.15	14.43	14.11	14.37	13,839,360	+0.15(+1.06%)
May 23, 2003	14.26	14.39	14.18	14.22	9,139,552	-0.11(-0.76%)
May 22, 2003	14.21	14.44	14.19	14.33	15,837,851	+0.13(+0.88%)
May 21, 2003	14.24	14.28	14.10	14.21	16,323,181	-0.12(-0.85%)
May 20, 2003	14.23	14.34	14.15	14.33	18,782,456	+0.13(+0.93%)
May 19, 2003	14.06	14.28	14.04	14.20	14,336,808	+0.05(+0.36%)
May 16, 2003	14.40	14.48	14.14	14.14	15,502,905	-0.22(-1.55%)
May 15, 2003	14.32	14.48	14.31	14.37	13,840,293	+0.13(+0.88%)
May 14, 2003	14.35	14.36	14.13	14.24	12,202,848	+0.00(+0.00%)
May 13, 2003	14.26	14.31	14.04	14.24	14,150,071	-0.08(-0.56%)
May 12, 2003	14.16	14.39	14.12	14.32	16,678,012	+0.16(+1.16%)
May 09, 2003	14.03	14.22	13.97	14.16	25,046,070	+0.36(+2.59%)
May 08, 2003	13.86	13.96	13.75	13.80	23,337,162	-0.13(-0.90%)
May 07, 2003	13.68	13.99	13.60	13.93	48,267,956	+0.72(+5.48%)
May 06, 2003	13.15	13.29	13.07	13.20	15,686,224	+0.16(+1.21%)
May 05, 2003	13.20	13.23	12.97	13.04	10,986,726	-0.15(-1.15%)
May 02, 2003	12.94	13.22	12.93	13.20	16,604,063	+0.18(+1.39%)
May 01, 2003	13.00	13.06	12.69	13.02	16,197,032	+0.01(+0.10%)
Apr 30, 2003	13.07	13.15	12.92	13.00	19,745,036	-0.14(-1.05%)
Apr 29, 2003	12.98	13.20	12.98	13.14	16,264,767	+0.16(+1.24%)
Apr 28, 2003	12.82	13.05	12.79	12.98	17,147,496	+0.29(+2.31%)
Apr 25, 2003	12.89	12.92	12.63	12.69	15,940,075	-0.16(-1.23%)
Apr 24, 2003	12.86	12.91	12.63	12.84	18,236,536	-0.03(-0.22%)
Apr 23, 2003	12.96	13.03	12.78	12.87	18,737,402	-0.13(-1.01%)
Apr 22, 2003	12.84	13.02	12.77	13.01	20,904,920	+0.10(+0.75%)
Apr 21, 2003	13.05	13.13	12.85	12.91	10,951,927	-0.09(-0.72%)
Apr 17, 2003	12.85	13.08	12.55	13.00	36,207,416	+0.16(+1.25%)
Apr 16, 2003	13.08	13.42	12.72	12.84	47,375,596	-0.85(-6.18%)
Apr 15, 2003	13.68	13.79	13.51	13.69	12,143,502	+0.04(+0.28%)
Apr 14, 2003	13.33	13.68	13.33	13.65	10,328,641	+0.32(+2.37%)
Apr 11, 2003	13.44	13.50	13.29	13.33	10,835,410	-0.00(-0.02%)
Apr 10, 2003	13.47	13.48	13.29	13.34	10,339,516	-0.07(-0.55%)
Apr 09, 2003	13.51	13.73	13.33	13.41	13,980,734	-0.06(-0.43%)
Apr 08, 2003	13.50	13.53	13.39	13.47	10,759,286	+0.05(+0.36%)
Apr 07, 2003	13.69	13.73	13.39	13.42	15,837,540	-0.06(-0.48%)
Apr 04, 2003	13.55	13.71	13.24	13.49	13,839,671	+0.23(+1.70%)
Apr 03, 2003	13.34	13.37	13.18	13.26	13,269,206	-0.08(-0.60%)
Apr 02, 2003	13.24	13.43	13.20	13.34	16,061,563	+0.34(+2.62%)
Apr 01, 2003	13.03	13.06	12.84	13.00	21,544,050	-0.03(-0.22%)
Mar 31, 2003	12.98	13.09	12.78	13.03	18,571,794	-0.08(-0.61%)
Mar 28, 2003	13.15	13.22	13.01	13.11	11,919,790	-0.04(-0.32%)
Mar 27, 2003	13.03	13.28	12.92	13.15	13,205,821	+0.04(+0.32%)
Mar 26, 2003	13.21	13.21	13.09	13.11	15,372,096	-0.09(-0.66%)
Mar 25, 2003	13.16	13.26	13.06	13.20	15,722,267	+0.03(+0.22%)
Mar 24, 2003	13.45	13.51	13.12	13.17	15,379,242	-0.43(-3.17%)
Mar 21, 2003	13.50	13.61	13.29	13.60	21,250,740	+0.23(+1.73%)
Mar 20, 2003	13.46	13.47	13.18	13.37	14,720,536	-0.09(-0.67%)
Mar 19, 2003	13.19	13.47	13.12	13.46	20,040,834	+0.27(+2.05%)
Mar 18, 2003	13.20	13.20	12.97	13.19	20,130,318	-0.01(-0.05%)
Mar 17, 2003	12.84	13.19	12.78	13.19	21,958,228	+0.35(+2.73%)
Mar 14, 2003	12.76	12.88	12.70	12.84	20,833,456	+0.14(+1.14%)
Mar 13, 2003	12.42	12.70	12.39	12.70	25,243,060	+0.45(+3.68%)
Mar 12, 2003	12.07	12.31	12.06	12.25	26,631,626	+0.13(+1.04%)
Mar 11, 2003	11.94	12.29	11.94	12.12	18,934,082	+0.19(+1.59%)
Mar 10, 2003	12.04	12.10	11.91	11.93	17,516,930	-0.20(-1.67%)
Mar 07, 2003	11.96	12.18	11.96	12.13	21,986,814	+0.05(+0.40%)
Mar 06, 2003	12.09	12.15	11.97	12.09	22,653,910	+0.00(+0.00%)
Mar 05, 2003	12.05	12.35	11.91	12.09	37,159,124	-0.26(-2.14%)
Mar 04, 2003	12.63	12.63	12.33	12.35	19,897,284	-0.27(-2.14%)

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.