Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.78	17.88	17.69	17.74	7,036,438	-0.04(-0.24%)
May 29, 2003	17.86	17.90	17.71	17.78	4,644,833	-0.05(-0.26%)
May 28, 2003	17.89	17.93	17.76	17.83	9,192,378	-0.06(-0.35%)
May 27, 2003	17.43	17.89	17.39	17.89	10,931,298	+0.48(+2.77%)
May 23, 2003	17.52	17.63	17.28	17.41	5,729,179	-0.11(-0.60%)
May 22, 2003	17.52	17.57	17.46	17.52	7,306,108	-0.01(-0.07%)
May 21, 2003	17.07	17.54	17.07	17.53	10,846,996	+0.19(+1.10%)
May 20, 2003	17.24	17.41	17.21	17.34	8,129,757	+0.36(+2.09%)
May 19, 2003	17.21	17.24	16.98	16.98	4,238,204	-0.34(-1.96%)
May 16, 2003	17.32	17.41	17.24	17.32	6,705,137	+0.07(+0.39%)
May 15, 2003	17.19	17.30	17.09	17.25	7,366,559	+0.21(+1.22%)
May 14, 2003	17.18	17.18	16.91	17.05	9,254,246	-0.30(-1.73%)
May 13, 2003	17.02	17.35	17.02	17.35	9,867,732	+0.15(+0.89%)
May 12, 2003	16.98	17.35	16.94	17.19	10,117,094	+0.22(+1.30%)
May 09, 2003	16.77	16.97	16.68	16.97	6,615,168	+0.18(+1.06%)
May 08, 2003	16.73	16.84	16.66	16.80	4,996,915	-0.10(-0.58%)
May 07, 2003	16.92	16.99	16.85	16.89	5,999,556	+0.01(+0.05%)
May 06, 2003	17.04	17.05	16.82	16.88	9,526,749	+0.20(+1.19%)
May 05, 2003	16.69	16.82	16.59	16.69	6,574,552	+0.00(+0.00%)
May 02, 2003	16.41	16.69	16.40	16.69	10,754,903	+0.33(+1.99%)
May 01, 2003	16.49	16.52	16.30	16.36	7,332,555	+0.04(+0.23%)
Apr 30, 2003	16.16	16.41	16.16	16.32	10,506,486	+0.07(+0.44%)
Apr 29, 2003	16.22	16.47	16.19	16.25	10,720,427	-0.16(-0.96%)
Apr 28, 2003	16.30	16.41	16.09	16.41	6,627,683	+0.18(+1.12%)
Apr 25, 2003	16.30	16.30	15.99	16.22	12,107,029	-0.46(-2.74%)
Apr 24, 2003	16.48	16.93	16.42	16.68	9,033,221	+0.10(+0.59%)
Apr 23, 2003	16.89	16.89	16.43	16.58	11,779,033	-0.14(-0.86%)
Apr 22, 2003	16.45	16.90	16.43	16.73	6,416,104	+0.26(+1.59%)
Apr 21, 2003	16.46	16.57	16.43	16.46	4,082,589	+0.01(+0.05%)
Apr 17, 2003	16.46	16.57	16.37	16.46	3,875,968	+0.13(+0.78%)
Apr 16, 2003	16.55	16.55	16.29	16.33	4,437,504	-0.17(-1.00%)
Apr 15, 2003	16.59	16.68	16.49	16.49	5,632,362	-0.07(-0.43%)
Apr 14, 2003	16.38	16.57	16.31	16.57	5,027,613	+0.33(+2.01%)
Apr 11, 2003	16.52	16.52	16.20	16.24	6,799,592	-0.28(-1.67%)
Apr 10, 2003	16.39	16.52	16.24	16.52	6,174,535	+0.17(+1.04%)
Apr 09, 2003	16.35	16.51	16.30	16.35	6,310,078	+0.06(+0.39%)
Apr 08, 2003	16.26	16.41	16.21	16.28	9,160,735	-0.08(-0.52%)
Apr 07, 2003	16.94	16.98	16.37	16.37	9,360,036	-0.21(-1.28%)
Apr 04, 2003	16.64	16.67	16.49	16.58	7,937,304	+0.33(+2.06%)
Apr 03, 2003	16.43	16.68	16.17	16.24	7,092,639	-0.02(-0.10%)
Apr 02, 2003	16.51	16.62	16.18	16.26	11,746,918	-0.52(-3.10%)
Apr 01, 2003	16.67	16.82	16.60	16.78	5,934,855	+0.44(+2.70%)
Mar 31, 2003	16.35	16.38	16.22	16.34	9,148,220	-0.32(-1.93%)
Mar 28, 2003	16.62	16.78	16.59	16.66	8,371,562	-0.06(-0.38%)
Mar 27, 2003	17.13	17.13	16.60	16.73	8,224,212	-0.40(-2.32%)
Mar 26, 2003	17.13	17.32	17.11	17.13	11,976,208	+0.17(+0.97%)
Mar 25, 2003	16.90	17.12	16.85	16.96	7,565,859	+0.38(+2.30%)
Mar 24, 2003	16.79	16.91	16.58	16.58	6,312,675	-0.37(-2.20%)
Mar 21, 2003	17.08	17.10	16.90	16.95	12,373,392	+0.29(+1.73%)
Mar 20, 2003	16.67	16.81	16.53	16.66	9,921,100	-0.00(-0.03%)
Mar 19, 2003	16.60	16.91	16.54	16.67	7,361,128	+0.07(+0.41%)
Mar 18, 2003	16.43	16.71	16.21	16.60	8,742,535	-0.11(-0.63%)
Mar 17, 2003	16.30	16.96	16.27	16.71	11,959,442	+0.45(+2.79%)
Mar 14, 2003	16.13	16.26	15.97	16.25	9,311,155	-0.00(-0.03%)
Mar 13, 2003	15.77	16.33	15.77	16.26	10,619,359	+0.48(+3.06%)
Mar 12, 2003	15.82	15.88	15.39	15.77	11,697,093	-0.42(-2.61%)
Mar 11, 2003	16.24	16.38	16.20	16.20	6,640,435	+0.06(+0.39%)
Mar 10, 2003	16.39	16.46	16.07	16.13	7,217,792	-0.32(-1.96%)
Mar 07, 2003	16.56	16.56	16.30	16.46	7,653,939	-0.10(-0.61%)
Mar 06, 2003	16.60	16.70	16.49	16.56	5,416,060	-0.07(-0.43%)
Mar 05, 2003	16.73	16.74	16.60	16.63	5,378,750	-0.03(-0.18%)
Mar 04, 2003	16.63	16.71	16.56	16.66	9,799,252	+0.03(+0.15%)

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.