Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.46	13.55	13.40	13.54	559,438	+0.41(+3.16%)
May 29, 2003	13.00	13.24	13.00	13.12	318,257	+0.17(+1.28%)
May 28, 2003	12.96	13.06	12.91	12.96	288,806	-0.09(-0.69%)
May 27, 2003	13.00	13.06	12.85	13.05	377,558	-0.03(-0.23%)
May 23, 2003	13.06	13.11	12.97	13.08	515,262	+0.18(+1.40%)
May 22, 2003	12.74	12.97	12.73	12.90	254,181	+0.17(+1.36%)
May 21, 2003	12.74	12.80	12.63	12.72	292,919	-0.14(-1.06%)
May 20, 2003	12.84	12.95	12.75	12.86	497,750	+0.29(+2.34%)
May 19, 2003	12.63	12.72	12.54	12.57	242,374	-0.06(-0.48%)
May 16, 2003	12.73	12.73	12.58	12.63	524,813	-0.26(-1.99%)
May 15, 2003	12.85	12.95	12.85	12.88	175,910	+0.07(+0.53%)
May 14, 2003	13.00	13.01	12.81	12.81	360,312	+0.00(+0.00%)
May 13, 2003	12.81	12.88	12.81	12.81	452,379	-0.37(-2.80%)
May 12, 2003	13.21	13.21	13.08	13.18	351,423	+0.02(+0.17%)
May 09, 2003	13.12	13.23	13.03	13.16	360,312	+0.19(+1.45%)
May 08, 2003	12.93	13.03	12.90	12.97	728,981	-0.22(-1.66%)
May 07, 2003	13.16	13.27	13.04	13.19	657,476	+0.06(+0.46%)
May 06, 2003	12.94	13.18	12.89	13.13	576,817	+0.32(+2.47%)
May 05, 2003	12.97	12.97	12.81	12.81	527,865	+0.00(+0.00%)
May 02, 2003	12.60	12.90	12.48	12.81	611,177	+0.41(+3.28%)
May 01, 2003	12.57	12.65	12.38	12.41	525,211	-0.17(-1.32%)
Apr 30, 2003	12.04	12.74	12.04	12.57	1,180,300	+0.61(+5.10%)
Apr 29, 2003	11.89	12.03	11.85	11.96	1,052,413	+0.07(+0.57%)
Apr 28, 2003	11.69	11.95	11.68	11.89	814,814	+0.21(+1.81%)
Apr 25, 2003	11.68	11.87	11.66	11.68	1,789,487	-0.28(-2.33%)
Apr 24, 2003	11.97	12.09	11.88	11.96	713,327	-0.05(-0.44%)
Apr 23, 2003	11.96	12.05	11.93	12.02	1,220,099	-0.13(-1.06%)
Apr 22, 2003	11.98	12.15	11.94	12.14	1,139,042	-0.04(-0.31%)
Apr 21, 2003	12.15	12.23	12.06	12.18	672,334	+0.03(+0.25%)
Apr 17, 2003	12.06	12.17	12.05	12.15	554,928	+0.08(+0.69%)
Apr 16, 2003	12.03	12.12	11.96	12.07	952,253	-0.42(-3.38%)
Apr 15, 2003	12.51	12.57	12.35	12.49	318,788	-0.04(-0.30%)
Apr 14, 2003	12.35	12.53	12.32	12.53	415,367	+0.20(+1.65%)
Apr 11, 2003	12.45	12.45	12.30	12.32	991,123	-0.27(-2.15%)
Apr 10, 2003	12.66	12.78	12.53	12.60	421,469	-0.07(-0.54%)
Apr 09, 2003	12.75	12.86	12.66	12.66	486,739	-0.20(-1.52%)
Apr 08, 2003	12.75	12.90	12.74	12.86	328,207	-0.23(-1.78%)
Apr 07, 2003	13.14	13.18	13.01	13.09	442,960	+0.32(+2.48%)
Apr 04, 2003	12.72	12.80	12.69	12.78	538,345	-0.23(-1.74%)
Apr 03, 2003	13.00	13.11	12.85	13.00	137,836	-0.17(-1.32%)
Apr 02, 2003	13.00	13.19	13.00	13.18	175,778	+0.26(+2.04%)
Apr 01, 2003	12.59	12.91	12.59	12.91	226,587	+0.40(+3.19%)
Mar 31, 2003	12.75	12.75	12.51	12.51	449,726	-0.62(-4.71%)
Mar 28, 2003	13.04	13.24	13.03	13.13	168,083	-0.25(-1.86%)
Mar 27, 2003	13.28	13.46	13.10	13.38	301,011	+0.11(+0.85%)
Mar 26, 2003	13.08	13.27	13.06	13.27	310,032	+0.05(+0.40%)
Mar 25, 2003	13.04	13.33	13.04	13.21	262,937	-0.29(-2.12%)
Mar 24, 2003	13.58	13.61	13.46	13.50	204,831	-0.23(-1.65%)
Mar 21, 2003	13.51	13.74	13.49	13.73	364,291	+0.23(+1.73%)
Mar 20, 2003	13.33	13.49	13.19	13.49	167,685	+0.40(+3.05%)
Mar 19, 2003	13.08	13.16	13.03	13.09	317,859	+0.14(+1.05%)
Mar 18, 2003	12.99	13.04	12.87	12.96	360,312	-0.08(-0.58%)
Mar 17, 2003	12.81	13.03	12.75	13.03	238,792	+0.17(+1.35%)
Mar 14, 2003	12.82	12.92	12.78	12.86	214,780	-0.09(-0.70%)
Mar 13, 2003	12.78	13.07	12.74	12.95	316,267	-0.02(-0.12%)
Mar 12, 2003	12.97	12.97	12.74	12.97	1,357,139	+0.29(+2.32%)
Mar 11, 2003	12.79	12.79	12.66	12.67	609,452	-0.02(-0.12%)
Mar 10, 2003	12.93	12.93	12.64	12.69	185,064	-0.14(-1.12%)
Mar 07, 2003	12.92	13.12	12.82	12.83	306,848	-0.34(-2.58%)
Mar 06, 2003	13.23	13.30	13.16	13.17	276,469	-0.59(-4.27%)
Mar 05, 2003	13.67	13.82	13.61	13.76	1,206,700	+0.08(+0.61%)
Mar 04, 2003	13.76	13.84	13.65	13.67	410,193	-0.33(-2.37%)

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.