Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.07	16.46	16.03	16.32	9,621,381	+0.31(+1.92%)
May 29, 2003	16.48	16.48	15.93	16.01	15,136,568	-0.13(-0.82%)
May 28, 2003	15.78	16.21	15.69	16.14	17,776,806	+0.47(+3.02%)
May 27, 2003	15.08	15.73	15.07	15.67	13,931,336	+0.52(+3.45%)
May 23, 2003	15.15	15.24	15.11	15.15	7,278,356	+0.10(+0.66%)
May 22, 2003	14.91	15.26	14.88	15.05	12,385,899	+0.20(+1.34%)
May 21, 2003	15.20	15.24	14.49	14.85	10,601,173	+0.02(+0.17%)
May 20, 2003	14.86	15.03	14.62	14.82	9,664,614	+0.02(+0.17%)
May 19, 2003	15.15	15.15	14.76	14.80	8,942,896	-0.51(-3.36%)
May 16, 2003	15.14	15.36	15.14	15.31	8,634,483	-0.02(-0.11%)
May 15, 2003	15.26	15.35	15.15	15.33	8,190,108	+0.13(+0.87%)
May 14, 2003	15.58	15.58	15.07	15.20	11,152,006	-0.17(-1.08%)
May 13, 2003	15.56	15.61	15.32	15.36	10,195,094	-0.45(-2.84%)
May 12, 2003	15.49	15.84	15.23	15.81	8,582,940	+0.32(+2.04%)
May 09, 2003	15.15	15.53	15.05	15.49	8,368,701	+0.41(+2.70%)
May 08, 2003	15.16	15.28	14.99	15.09	8,534,890	-0.16(-1.04%)
May 07, 2003	15.33	15.43	15.14	15.25	7,780,777	-0.08(-0.54%)
May 06, 2003	15.35	15.52	15.21	15.33	10,821,916	-0.02(-0.16%)
May 05, 2003	15.69	15.69	15.30	15.35	9,183,750	-0.33(-2.12%)
May 02, 2003	15.54	15.77	14.70	15.69	14,188,207	+0.14(+0.91%)
May 01, 2003	15.53	15.65	15.40	15.54	9,406,298	+0.05(+0.32%)
Apr 30, 2003	15.28	15.53	15.09	15.49	10,214,724	+0.27(+1.80%)
Apr 29, 2003	15.40	15.61	15.10	15.22	8,716,975	-0.10(-0.65%)
Apr 28, 2003	15.17	15.40	15.14	15.32	8,548,378	+0.24(+1.60%)
Apr 25, 2003	15.53	15.55	14.95	15.08	8,410,971	-0.41(-2.63%)
Apr 24, 2003	15.74	15.77	15.32	15.49	7,522,100	-0.49(-3.07%)
Apr 23, 2003	15.63	16.01	15.58	15.98	10,942,945	+0.31(+1.96%)
Apr 22, 2003	15.15	15.78	15.09	15.67	11,662,856	+0.35(+2.28%)
Apr 21, 2003	15.28	15.40	15.06	15.32	7,577,978	+0.04(+0.27%)
Apr 17, 2003	14.94	15.29	14.91	15.28	6,862,281	+0.34(+2.28%)
Apr 16, 2003	15.20	15.27	14.88	14.94	10,321,181	-0.27(-1.75%)
Apr 15, 2003	14.99	15.22	14.86	15.20	9,719,890	+0.09(+0.60%)
Apr 14, 2003	14.61	15.15	14.59	15.11	11,556,399	+0.30(+2.02%)
Apr 11, 2003	14.53	14.92	14.53	14.81	15,358,394	+0.42(+2.88%)
Apr 10, 2003	14.28	14.42	14.12	14.40	8,658,327	+0.20(+1.40%)
Apr 09, 2003	14.28	14.43	14.17	14.20	25,075,032	-0.02(-0.18%)
Apr 08, 2003	14.73	14.75	14.05	14.22	28,869,080	-0.51(-3.44%)
Apr 07, 2003	14.95	15.20	14.59	14.73	8,230,210	+0.25(+1.72%)
Apr 04, 2003	14.61	14.75	14.20	14.48	10,348,157	-0.17(-1.19%)
Apr 03, 2003	14.95	15.01	14.63	14.66	9,218,553	-0.27(-1.84%)
Apr 02, 2003	14.42	14.99	14.42	14.93	11,077,823	+0.72(+5.08%)
Apr 01, 2003	14.13	14.32	14.07	14.21	9,907,756	+0.07(+0.53%)
Mar 31, 2003	14.37	14.37	14.03	14.13	9,240,711	-0.56(-3.79%)
Mar 28, 2003	14.60	14.84	14.42	14.69	9,472,774	+0.09(+0.63%)
Mar 27, 2003	14.41	14.76	14.20	14.60	11,468,728	-0.04(-0.28%)
Mar 26, 2003	14.82	14.87	14.48	14.64	11,323,132	-0.05(-0.34%)
Mar 25, 2003	14.52	14.94	14.07	14.69	10,431,612	+0.24(+1.67%)
Mar 24, 2003	14.87	14.96	14.38	14.45	15,556,255	-1.11(-7.15%)
Mar 21, 2003	14.47	15.56	14.36	15.56	19,893,428	+1.33(+9.33%)
Mar 20, 2003	13.76	14.30	13.49	14.23	14,091,022	+0.14(+1.00%)
Mar 19, 2003	13.83	14.12	13.62	14.09	10,781,693	+0.32(+2.35%)
Mar 18, 2003	14.12	14.27	13.63	13.77	9,743,734	-0.36(-2.53%)
Mar 17, 2003	13.44	14.20	13.31	14.12	11,494,620	+0.49(+3.59%)
Mar 14, 2003	13.52	13.72	13.33	13.63	10,006,987	+0.18(+1.36%)
Mar 13, 2003	12.79	13.58	12.72	13.45	11,319,278	+0.85(+6.72%)
Mar 12, 2003	12.46	12.65	12.32	12.61	8,135,795	+0.13(+1.07%)
Mar 11, 2003	12.72	12.80	12.38	12.47	8,923,507	-0.13(-1.05%)
Mar 10, 2003	12.87	12.94	12.54	12.61	7,140,467	-0.45(-3.44%)
Mar 07, 2003	12.80	13.08	12.70	13.05	11,610,591	+0.05(+0.38%)
Mar 06, 2003	13.11	13.19	12.88	13.00	9,020,812	-0.23(-1.76%)
Mar 05, 2003	13.12	13.35	13.04	13.24	12,173,586	-0.09(-0.69%)
Mar 04, 2003	13.95	13.95	13.29	13.33	13,008,867	-0.62(-4.46%)

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.