Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.04	21.28	20.31	20.89	5,897,509	-0.46(-2.16%)
May 29, 2003	20.80	21.38	20.52	21.35	3,964,773	+0.66(+3.20%)
May 28, 2003	20.23	20.80	19.99	20.69	4,005,975	+0.44(+2.18%)
May 27, 2003	19.62	20.31	19.35	20.25	4,135,840	+0.51(+2.57%)
May 23, 2003	19.51	19.98	19.24	19.74	2,107,140	+0.18(+0.93%)
May 22, 2003	18.96	19.73	18.96	19.56	2,532,093	+0.60(+3.19%)
May 21, 2003	18.69	19.03	18.50	18.95	2,295,834	+0.16(+0.87%)
May 20, 2003	18.62	19.02	18.42	18.79	3,464,196	+0.24(+1.29%)
May 19, 2003	19.47	19.50	18.53	18.55	3,082,426	-1.11(-5.66%)
May 16, 2003	19.35	19.71	19.10	19.66	3,547,643	+0.30(+1.53%)
May 15, 2003	18.93	19.38	18.89	19.37	3,074,394	+0.58(+3.06%)
May 14, 2003	18.70	19.06	18.19	18.79	4,507,283	+0.03(+0.15%)
May 13, 2003	18.21	18.84	17.83	18.76	4,936,513	+0.48(+2.62%)
May 12, 2003	18.09	18.54	17.83	18.28	2,629,726	+0.32(+1.76%)
May 09, 2003	18.57	18.62	17.54	17.97	7,703,093	-0.52(-2.80%)
May 08, 2003	18.81	18.82	18.17	18.48	4,992,423	-0.55(-2.87%)
May 07, 2003	19.29	19.50	18.92	19.03	4,300,960	-0.41(-2.12%)
May 06, 2003	19.06	19.92	18.99	19.44	4,777,130	+0.38(+2.01%)
May 05, 2003	19.13	19.40	18.45	19.06	4,178,711	+0.08(+0.40%)
May 02, 2003	18.56	19.13	18.16	18.98	5,600,855	+0.87(+4.82%)
May 01, 2003	18.22	18.32	17.86	18.11	2,952,979	-0.11(-0.58%)
Apr 30, 2003	17.99	18.36	17.69	18.22	5,408,823	+0.19(+1.06%)
Apr 29, 2003	17.93	18.27	17.57	18.02	5,709,024	+0.10(+0.53%)
Apr 28, 2003	17.20	18.07	17.05	17.93	5,022,046	+0.82(+4.82%)
Apr 25, 2003	17.16	17.58	16.91	17.10	6,302,019	-0.31(-1.76%)
Apr 24, 2003	16.19	17.69	15.96	17.41	23,251,244	+2.62(+17.69%)
Apr 23, 2003	14.86	15.15	14.63	14.79	6,001,401	-0.05(-0.32%)
Apr 22, 2003	14.54	14.98	14.27	14.84	6,799,050	+0.12(+0.78%)
Apr 21, 2003	15.13	15.22	14.65	14.73	4,051,663	-0.27(-1.79%)
Apr 17, 2003	14.14	15.03	14.04	14.99	5,451,277	+1.01(+7.20%)
Apr 16, 2003	14.33	14.48	13.88	13.99	6,492,486	+0.12(+0.83%)
Apr 15, 2003	13.74	14.07	13.52	13.87	3,192,993	+0.11(+0.77%)
Apr 14, 2003	13.27	13.88	13.23	13.77	3,089,623	+0.52(+3.91%)
Apr 11, 2003	13.46	13.81	13.18	13.25	3,553,380	+0.01(+0.07%)
Apr 10, 2003	13.01	13.36	12.78	13.24	4,271,650	+0.23(+1.77%)
Apr 09, 2003	13.68	13.69	12.69	13.01	6,810,002	-0.70(-5.10%)
Apr 08, 2003	13.69	13.97	13.28	13.71	3,958,828	+0.14(+1.06%)
Apr 07, 2003	14.08	14.52	13.56	13.57	4,703,175	+0.12(+0.85%)
Apr 04, 2003	14.03	14.17	13.32	13.45	4,302,942	-0.55(-3.90%)
Apr 03, 2003	13.95	14.43	13.89	14.00	5,351,453	+0.02(+0.14%)
Apr 02, 2003	13.01	14.19	12.92	13.98	5,550,057	+1.23(+9.62%)
Apr 01, 2003	12.64	12.78	12.43	12.75	2,707,123	+0.13(+1.06%)
Mar 31, 2003	12.54	13.04	12.48	12.62	3,290,526	-0.38(-2.95%)
Mar 28, 2003	12.85	13.34	12.70	13.00	2,276,376	+0.04(+0.30%)
Mar 27, 2003	12.87	13.04	12.67	12.96	2,103,612	-0.05(-0.37%)
Mar 26, 2003	13.42	13.43	12.82	13.01	3,041,623	-0.42(-3.14%)
Mar 25, 2003	12.79	13.45	12.79	13.43	2,578,374	+0.72(+5.66%)
Mar 24, 2003	13.13	13.20	12.61	12.71	1,764,984	-0.79(-5.82%)
Mar 21, 2003	13.31	13.70	13.24	13.50	3,729,608	+0.32(+2.40%)
Mar 20, 2003	12.67	13.36	12.54	13.18	3,524,004	+0.41(+3.23%)
Mar 19, 2003	13.20	13.20	12.41	12.77	5,266,044	+0.10(+0.76%)
Mar 18, 2003	12.75	12.75	12.22	12.67	4,030,024	+0.14(+1.15%)
Mar 17, 2003	11.79	12.70	11.61	12.53	3,759,018	+0.71(+6.00%)
Mar 14, 2003	11.84	12.13	11.68	11.82	3,060,290	+0.14(+1.23%)
Mar 13, 2003	11.10	11.72	10.93	11.68	3,712,242	+0.84(+7.79%)
Mar 12, 2003	10.55	11.04	10.54	10.83	2,711,829	+0.20(+1.89%)
Mar 11, 2003	10.58	10.79	10.50	10.63	2,818,838	+0.11(+1.00%)
Mar 10, 2003	11.10	11.35	10.05	10.53	9,848,410	-0.64(-5.75%)
Mar 07, 2003	11.08	11.46	11.03	11.17	3,100,680	-0.17(-1.52%)
Mar 06, 2003	11.18	11.41	10.98	11.34	1,578,712	+0.12(+1.02%)
Mar 05, 2003	11.26	11.42	11.09	11.23	2,250,564	-0.12(-1.01%)
Mar 04, 2003	11.50	11.60	11.26	11.34	2,873,704	-0.16(-1.42%)

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.