Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.57	14.85	14.54	14.73	17,755,798	+0.31(+2.13%)
May 29, 2003	14.34	14.64	14.34	14.42	22,963,950	+0.15(+1.04%)
May 28, 2003	14.39	14.42	14.26	14.27	15,637,452	-0.16(-1.12%)
May 27, 2003	14.22	14.50	14.17	14.44	13,780,226	+0.15(+1.06%)
May 23, 2003	14.32	14.45	14.24	14.28	9,100,500	-0.11(-0.76%)
May 22, 2003	14.27	14.50	14.25	14.39	15,770,178	+0.13(+0.88%)
May 21, 2003	14.30	14.34	14.16	14.27	16,253,434	-0.12(-0.85%)
May 20, 2003	14.29	14.41	14.21	14.39	18,702,200	+0.13(+0.93%)
May 19, 2003	14.12	14.34	14.10	14.26	14,275,548	+0.05(+0.36%)
May 16, 2003	14.46	14.54	14.21	14.21	15,436,663	-0.22(-1.55%)
May 15, 2003	14.38	14.54	14.37	14.43	13,781,155	+0.13(+0.88%)
May 14, 2003	14.42	14.42	14.19	14.30	12,150,706	+0.00(+0.00%)
May 13, 2003	14.32	14.37	14.10	14.30	14,089,609	-0.08(-0.56%)
May 12, 2003	14.22	14.45	14.18	14.38	16,606,749	+0.16(+1.16%)
May 09, 2003	14.09	14.28	14.03	14.22	24,939,050	+0.36(+2.59%)
May 08, 2003	13.91	14.02	13.81	13.86	23,237,444	-0.13(-0.90%)
May 07, 2003	13.74	14.05	13.66	13.99	48,061,716	+0.73(+5.49%)
May 06, 2003	13.20	13.35	13.13	13.26	15,619,199	+0.16(+1.21%)
May 05, 2003	13.25	13.28	13.03	13.10	10,939,781	-0.15(-1.15%)
May 02, 2003	12.99	13.28	12.99	13.25	16,533,116	+0.18(+1.38%)
May 01, 2003	13.06	13.12	12.75	13.07	16,127,824	+0.01(+0.10%)
Apr 30, 2003	13.13	13.20	12.97	13.06	19,660,668	-0.14(-1.05%)
Apr 29, 2003	13.04	13.25	13.04	13.20	16,195,270	+0.16(+1.24%)
Apr 28, 2003	12.88	13.11	12.85	13.04	17,074,226	+0.29(+2.31%)
Apr 25, 2003	12.95	12.97	12.69	12.74	15,871,965	-0.16(-1.23%)
Apr 24, 2003	12.91	12.96	12.69	12.90	18,158,614	-0.03(-0.23%)
Apr 23, 2003	13.02	13.09	12.83	12.93	18,657,340	-0.13(-1.01%)
Apr 22, 2003	12.90	13.07	12.83	13.06	20,815,594	+0.10(+0.75%)
Apr 21, 2003	13.11	13.19	12.90	12.96	10,905,131	-0.09(-0.72%)
Apr 17, 2003	12.90	13.13	12.61	13.06	36,052,704	+0.16(+1.25%)
Apr 16, 2003	13.14	13.48	12.77	12.90	47,173,168	-0.85(-6.18%)
Apr 15, 2003	13.74	13.85	13.57	13.75	12,091,614	+0.04(+0.28%)
Apr 14, 2003	13.39	13.73	13.39	13.71	10,284,508	+0.32(+2.36%)
Apr 11, 2003	13.49	13.56	13.35	13.39	10,789,112	-0.00(-0.02%)
Apr 10, 2003	13.53	13.54	13.35	13.39	10,295,337	-0.07(-0.55%)
Apr 09, 2003	13.57	13.79	13.39	13.47	13,920,996	-0.06(-0.43%)
Apr 08, 2003	13.56	13.59	13.45	13.53	10,713,313	+0.05(+0.36%)
Apr 07, 2003	13.75	13.79	13.45	13.48	15,769,868	-0.06(-0.48%)
Apr 04, 2003	13.61	13.77	13.30	13.54	13,780,536	+0.23(+1.70%)
Apr 03, 2003	13.40	13.43	13.24	13.32	13,212,509	-0.08(-0.60%)
Apr 02, 2003	13.30	13.49	13.25	13.40	15,992,933	+0.34(+2.62%)
Apr 01, 2003	13.09	13.12	12.89	13.05	21,451,996	-0.03(-0.22%)
Mar 31, 2003	13.03	13.15	12.84	13.08	18,492,438	-0.08(-0.61%)
Mar 28, 2003	13.21	13.28	13.07	13.16	11,868,858	-0.04(-0.32%)
Mar 27, 2003	13.08	13.33	12.97	13.21	13,149,395	+0.04(+0.32%)
Mar 26, 2003	13.27	13.27	13.14	13.16	15,306,413	-0.09(-0.66%)
Mar 25, 2003	13.22	13.31	13.11	13.25	15,655,087	+0.03(+0.22%)
Mar 24, 2003	13.51	13.57	13.18	13.22	15,313,528	-0.43(-3.17%)
Mar 21, 2003	13.56	13.67	13.35	13.66	21,159,938	+0.23(+1.73%)
Mar 20, 2003	13.51	13.53	13.24	13.42	14,657,636	-0.09(-0.67%)
Mar 19, 2003	13.24	13.53	13.17	13.51	19,955,200	+0.27(+2.05%)
Mar 18, 2003	13.26	13.26	13.03	13.24	20,044,304	-0.01(-0.05%)
Mar 17, 2003	12.90	13.25	12.83	13.25	21,864,404	+0.35(+2.73%)
Mar 14, 2003	12.82	12.93	12.75	12.90	20,744,436	+0.15(+1.14%)
Mar 13, 2003	12.47	12.75	12.44	12.75	25,135,200	+0.45(+3.68%)
Mar 12, 2003	12.12	12.36	12.11	12.30	26,517,832	+0.13(+1.04%)
Mar 11, 2003	11.99	12.35	11.99	12.17	18,853,178	+0.19(+1.59%)
Mar 10, 2003	12.09	12.15	11.96	11.98	17,442,084	-0.20(-1.67%)
Mar 07, 2003	12.01	12.23	12.01	12.19	21,892,866	+0.05(+0.40%)
Mar 06, 2003	12.14	12.20	12.02	12.14	22,557,112	+0.00(+0.00%)
Mar 05, 2003	12.10	12.40	11.96	12.14	37,000,344	-0.27(-2.14%)
Mar 04, 2003	12.68	12.68	12.38	12.40	19,812,266	-0.27(-2.14%)

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.