Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.74	21.32	20.74	21.21	2,952,944	+0.47(+2.26%)
May 29, 2003	21.00	21.16	20.63	20.74	2,379,791	-0.23(-1.12%)
May 28, 2003	20.47	21.13	20.47	20.98	4,044,131	+0.51(+2.47%)
May 27, 2003	19.86	20.60	19.51	20.47	2,952,944	+0.62(+3.10%)
May 23, 2003	19.89	19.98	19.69	19.86	1,938,705	-0.03(-0.15%)
May 22, 2003	19.79	19.95	19.67	19.89	2,736,972	+0.11(+0.56%)
May 21, 2003	19.36	19.78	19.24	19.78	3,486,532	+0.42(+2.16%)
May 20, 2003	19.18	19.40	19.06	19.36	4,362,701	+0.13(+0.69%)
May 19, 2003	19.94	19.94	19.08	19.23	3,557,340	-0.71(-3.57%)
May 16, 2003	20.01	20.27	19.77	19.94	2,138,988	-0.07(-0.37%)
May 15, 2003	19.68	20.05	19.50	20.01	4,299,806	+0.46(+2.36%)
May 14, 2003	19.77	19.81	19.39	19.55	2,543,783	-0.15(-0.74%)
May 13, 2003	19.75	19.85	19.41	19.69	3,577,396	-0.06(-0.30%)
May 12, 2003	19.23	19.75	19.02	19.75	2,369,150	+0.52(+2.71%)
May 09, 2003	19.09	19.29	18.84	19.23	3,357,740	+0.32(+1.71%)
May 08, 2003	19.39	19.68	18.91	18.91	4,851,539	-0.77(-3.91%)
May 07, 2003	19.97	19.97	19.50	19.68	4,184,384	-0.29(-1.43%)
May 06, 2003	19.59	20.01	19.58	19.97	4,461,069	+0.25(+1.26%)
May 05, 2003	19.75	20.24	19.59	19.72	4,811,837	-0.03(-0.15%)
May 02, 2003	19.13	19.83	19.01	19.75	4,021,211	+0.54(+2.82%)
May 01, 2003	19.39	19.40	18.88	19.20	4,078,649	-0.18(-0.95%)
Apr 30, 2003	19.24	19.57	19.06	19.39	4,751,670	+0.07(+0.34%)
Apr 29, 2003	19.12	19.39	19.01	19.32	4,299,124	+0.21(+1.07%)
Apr 28, 2003	18.64	19.18	18.58	19.12	4,106,208	+0.48(+2.60%)
Apr 25, 2003	18.80	18.95	18.55	18.63	4,564,076	-0.26(-1.40%)
Apr 24, 2003	18.98	19.05	18.62	18.90	4,110,438	-0.09(-0.46%)
Apr 23, 2003	18.84	19.07	18.69	18.98	3,955,860	-0.02(-0.12%)
Apr 22, 2003	17.98	19.06	17.91	19.01	6,254,201	+0.78(+4.26%)
Apr 21, 2003	18.10	18.36	17.88	18.23	5,748,855	+0.12(+0.69%)
Apr 17, 2003	17.72	18.10	17.47	18.10	4,398,447	+0.39(+2.19%)
Apr 16, 2003	17.63	18.59	17.55	17.72	6,059,649	+0.18(+1.00%)
Apr 15, 2003	16.79	17.59	16.53	17.54	6,227,051	+0.61(+3.59%)
Apr 14, 2003	16.56	16.95	16.36	16.93	2,748,978	+0.37(+2.26%)
Apr 11, 2003	16.86	16.91	16.47	16.56	2,635,602	-0.07(-0.40%)
Apr 10, 2003	16.33	16.67	16.33	16.62	2,910,650	+0.29(+1.80%)
Apr 09, 2003	16.61	16.85	16.26	16.33	2,927,568	-0.21(-1.24%)
Apr 08, 2003	16.51	16.75	16.27	16.54	3,625,284	+0.03(+0.18%)
Apr 07, 2003	16.67	17.04	16.50	16.51	4,198,709	+0.32(+1.95%)
Apr 04, 2003	16.24	16.45	16.10	16.19	3,213,394	-0.01(-0.05%)
Apr 03, 2003	15.88	16.26	15.88	16.20	5,497,137	+0.11(+0.68%)
Apr 02, 2003	15.87	16.20	15.65	16.09	3,642,883	+0.69(+4.47%)
Apr 01, 2003	15.03	15.49	14.92	15.40	4,042,767	+0.37(+2.49%)
Mar 31, 2003	15.21	15.49	14.96	15.03	4,471,574	-0.65(-4.16%)
Mar 28, 2003	15.67	15.76	15.47	15.68	1,956,851	+0.01(+0.05%)
Mar 27, 2003	15.85	15.87	15.47	15.67	3,114,344	-0.18(-1.11%)
Mar 26, 2003	15.86	16.04	15.68	15.85	3,036,577	-0.01(-0.09%)
Mar 25, 2003	15.71	15.99	15.59	15.86	4,988,108	+0.16(+1.03%)
Mar 24, 2003	15.94	15.95	15.69	15.70	4,078,785	-0.57(-3.51%)
Mar 21, 2003	15.87	16.55	15.39	16.27	9,019,824	-0.16(-0.98%)
Mar 20, 2003	16.26	16.59	15.94	16.43	4,577,310	+0.17(+1.04%)
Mar 19, 2003	16.24	16.38	16.02	16.26	4,911,024	-0.07(-0.45%)
Mar 18, 2003	16.05	16.48	16.01	16.34	7,096,263	+0.47(+2.96%)
Mar 17, 2003	15.03	15.88	14.92	15.87	5,937,951	+0.63(+4.14%)
Mar 14, 2003	15.30	15.54	15.08	15.24	6,989,163	-0.07(-0.43%)
Mar 13, 2003	15.11	15.41	14.89	15.30	5,770,139	+0.66(+4.50%)
Mar 12, 2003	14.73	14.75	14.11	14.64	7,874,883	-0.12(-0.84%)
Mar 11, 2003	15.09	15.21	14.59	14.77	7,287,541	-0.32(-2.14%)
Mar 10, 2003	15.69	15.69	14.95	15.09	3,806,602	-0.67(-4.23%)
Mar 07, 2003	15.80	16.02	15.35	15.76	4,563,257	-0.04(-0.23%)
Mar 06, 2003	16.31	16.31	15.69	15.80	6,308,501	-0.51(-3.15%)
Mar 05, 2003	16.26	16.45	16.13	16.31	3,997,608	+0.00(+0.00%)
Mar 04, 2003	16.54	16.64	16.25	16.31	2,662,343	-0.34(-2.03%)

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.