Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.15	14.29	14.13	14.21	14,349,913	+0.12(+0.84%)
May 29, 2003	14.17	14.34	14.05	14.09	13,688,377	-0.15(-1.02%)
May 28, 2003	14.32	14.41	14.22	14.24	20,714,136	-0.12(-0.87%)
May 27, 2003	14.03	14.36	13.99	14.36	15,810,306	+0.24(+1.68%)
May 23, 2003	14.00	14.17	13.96	14.12	8,013,625	+0.12(+0.86%)
May 22, 2003	13.98	14.11	13.95	14.00	12,219,369	+0.01(+0.10%)
May 21, 2003	13.85	14.06	13.85	13.99	12,775,174	+0.10(+0.74%)
May 20, 2003	13.91	14.00	13.80	13.89	13,023,968	+0.01(+0.06%)
May 19, 2003	14.20	14.20	13.83	13.88	14,171,084	-0.32(-2.28%)
May 16, 2003	14.14	14.27	14.13	14.20	13,976,853	-0.05(-0.35%)
May 15, 2003	14.21	14.26	14.13	14.25	11,831,166	+0.09(+0.65%)
May 14, 2003	14.27	14.28	14.12	14.16	10,194,816	-0.07(-0.51%)
May 13, 2003	14.27	14.31	14.16	14.23	12,135,045	-0.04(-0.26%)
May 12, 2003	14.14	14.31	14.08	14.27	11,339,583	+0.10(+0.69%)
May 09, 2003	14.20	14.22	14.04	14.17	13,104,898	+0.06(+0.42%)
May 08, 2003	14.13	14.26	14.08	14.11	12,583,553	-0.11(-0.77%)
May 07, 2003	14.25	14.32	14.12	14.22	15,687,867	-0.03(-0.20%)
May 06, 2003	14.20	14.34	14.14	14.25	13,541,920	+0.05(+0.36%)
May 05, 2003	14.28	14.35	14.18	14.20	13,807,422	-0.15(-1.03%)
May 02, 2003	14.18	14.36	14.17	14.35	15,230,483	+0.13(+0.89%)
May 01, 2003	14.18	14.27	13.94	14.22	13,838,489	+0.04(+0.27%)
Apr 30, 2003	14.10	14.26	14.04	14.18	14,396,905	+0.06(+0.42%)
Apr 29, 2003	14.12	14.21	13.94	14.12	13,356,042	+0.01(+0.09%)
Apr 28, 2003	13.91	14.21	13.90	14.11	11,560,443	+0.21(+1.50%)
Apr 25, 2003	14.01	14.12	13.86	13.90	11,157,621	-0.19(-1.33%)
Apr 24, 2003	14.09	14.28	14.01	14.09	14,456,950	-0.19(-1.33%)
Apr 23, 2003	14.12	14.33	14.11	14.28	15,611,375	+0.06(+0.42%)
Apr 22, 2003	13.89	14.25	13.86	14.22	17,944,244	+0.28(+1.98%)
Apr 21, 2003	13.96	14.15	13.89	13.94	10,675,174	-0.02(-0.11%)
Apr 17, 2003	13.79	13.96	13.77	13.96	12,164,545	+0.17(+1.24%)
Apr 16, 2003	13.95	13.97	13.69	13.79	17,018,512	-0.13(-0.95%)
Apr 15, 2003	13.79	13.97	13.60	13.92	17,773,770	+0.13(+0.94%)
Apr 14, 2003	13.70	13.80	13.53	13.79	19,182,472	+0.13(+0.93%)
Apr 11, 2003	13.52	13.79	13.52	13.66	14,568,163	+0.02(+0.18%)
Apr 10, 2003	13.51	13.64	13.45	13.64	12,088,315	+0.20(+1.50%)
Apr 09, 2003	13.41	13.66	13.41	13.44	17,905,868	-0.13(-0.97%)
Apr 08, 2003	13.30	13.60	13.26	13.57	17,155,048	+0.27(+2.03%)
Apr 07, 2003	13.54	13.69	13.30	13.30	19,805,632	-0.11(-0.80%)
Apr 04, 2003	13.32	13.41	13.26	13.41	11,024,217	+0.16(+1.17%)
Apr 03, 2003	13.41	13.45	13.23	13.25	14,274,988	-0.12(-0.90%)
Apr 02, 2003	13.26	13.40	13.18	13.37	18,264,048	+0.35(+2.68%)
Apr 01, 2003	12.92	13.02	12.87	13.02	17,249,292	+0.22(+1.73%)
Mar 31, 2003	12.83	13.04	12.80	12.80	14,898,409	-0.33(-2.54%)
Mar 28, 2003	13.08	13.20	12.97	13.13	11,853,357	+0.06(+0.42%)
Mar 27, 2003	13.13	13.17	12.95	13.08	12,515,415	-0.05(-0.38%)
Mar 26, 2003	13.30	13.31	13.10	13.13	13,265,975	-0.15(-1.10%)
Mar 25, 2003	13.23	13.39	13.17	13.27	11,143,262	+0.10(+0.74%)
Mar 24, 2003	13.26	13.35	13.15	13.18	15,064,707	-0.33(-2.41%)
Mar 21, 2003	13.31	13.50	13.31	13.50	21,463,912	+0.19(+1.41%)
Mar 20, 2003	13.31	13.40	13.01	13.31	16,056,229	+0.00(+0.03%)
Mar 19, 2003	13.10	13.33	13.09	13.31	15,300,187	+0.22(+1.70%)
Mar 18, 2003	13.24	13.27	12.99	13.09	16,156,216	-0.15(-1.13%)
Mar 17, 2003	12.89	13.24	12.77	13.24	18,633,714	+0.35(+2.69%)
Mar 14, 2003	12.99	13.11	12.87	12.89	16,277,089	-0.06(-0.43%)
Mar 13, 2003	12.74	12.98	12.65	12.95	18,468,462	+0.34(+2.67%)
Mar 12, 2003	12.54	12.61	12.31	12.61	22,973,906	+0.04(+0.32%)
Mar 11, 2003	12.80	12.87	12.52	12.57	20,269,282	-0.23(-1.81%)
Mar 10, 2003	13.07	13.11	12.76	12.80	15,722,066	-0.41(-3.12%)
Mar 07, 2003	12.85	13.23	12.85	13.21	14,701,306	+0.16(+1.23%)
Mar 06, 2003	13.09	13.12	12.90	13.05	14,215,726	-0.04(-0.28%)
Mar 05, 2003	12.96	13.09	12.92	13.09	16,570,003	+0.06(+0.43%)
Mar 04, 2003	13.15	13.31	13.03	13.03	12,722,178	-0.10(-0.77%)

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.