Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.13	14.38	14.05	14.36	1,222,500	+0.26(+1.81%)
May 29, 2003	14.13	14.32	14.00	14.10	2,056,500	-0.02(-0.16%)
May 28, 2003	14.30	14.32	14.08	14.12	2,424,000	-0.20(-1.41%)
May 27, 2003	14.22	14.48	14.22	14.32	1,816,700	-0.01(-0.05%)
May 23, 2003	14.21	14.46	14.21	14.33	1,181,200	+0.11(+0.76%)
May 22, 2003	14.31	14.56	14.03	14.22	2,803,500	-0.09(-0.59%)
May 21, 2003	14.12	14.36	14.06	14.31	1,986,100	+0.22(+1.58%)
May 20, 2003	13.54	14.10	13.54	14.09	3,471,200	+0.49(+3.58%)
May 19, 2003	13.85	13.85	13.59	13.60	2,176,100	-0.26(-1.86%)
May 16, 2003	13.53	13.89	13.49	13.86	2,615,900	+0.39(+2.91%)
May 15, 2003	13.49	13.56	13.28	13.46	1,204,100	+0.04(+0.30%)
May 14, 2003	13.50	13.56	13.36	13.43	1,293,500	+0.00(+0.00%)
May 13, 2003	13.28	13.52	13.25	13.43	1,481,600	+0.15(+1.09%)
May 12, 2003	13.25	13.29	13.19	13.28	1,370,000	+0.04(+0.26%)
May 09, 2003	13.09	13.26	13.09	13.24	1,485,800	+0.18(+1.40%)
May 08, 2003	13.01	13.32	12.88	13.06	2,821,500	+0.06(+0.46%)
May 07, 2003	12.96	13.00	12.80	13.00	1,632,500	+0.04(+0.31%)
May 06, 2003	12.93	12.99	12.85	12.96	1,203,500	+0.04(+0.29%)
May 05, 2003	12.81	12.96	12.81	12.93	2,328,300	+0.12(+0.98%)
May 02, 2003	12.64	12.81	12.47	12.80	2,234,200	+0.35(+2.81%)
Apr 30, 2003	12.20	12.61	12.09	12.45	2,149,900	+0.26(+2.11%)
Apr 29, 2003	12.15	12.23	11.97	12.19	1,431,100	+0.01(+0.08%)
Apr 28, 2003	12.11	12.35	12.08	12.18	1,976,100	+0.08(+0.64%)
Apr 25, 2003	12.29	12.41	12.07	12.11	2,363,900	-0.13(-1.04%)
Apr 24, 2003	13.00	13.00	12.08	12.23	8,564,800	+0.13(+1.10%)
Apr 23, 2003	12.15	12.23	11.93	12.10	1,448,700	-0.09(-0.70%)
Apr 22, 2003	11.85	12.24	11.78	12.19	1,449,100	+0.32(+2.65%)
Apr 21, 2003	12.05	12.12	11.81	11.87	931,700	-0.18(-1.47%)
Apr 17, 2003	11.86	12.11	11.76	12.05	2,201,500	+0.29(+2.47%)
Apr 16, 2003	12.50	12.59	11.76	11.76	2,935,900	-0.67(-5.39%)
Apr 15, 2003	12.35	12.47	12.10	12.43	1,940,000	+0.08(+0.63%)
Apr 14, 2003	12.02	12.37	11.99	12.35	1,228,200	+0.33(+2.75%)
Apr 11, 2003	12.00	12.09	11.87	12.02	1,023,900	+0.08(+0.69%)
Apr 10, 2003	12.06	12.06	11.82	11.94	1,432,300	-0.13(-1.06%)
Apr 09, 2003	12.24	12.37	12.05	12.06	1,233,700	-0.16(-1.31%)
Apr 08, 2003	12.23	12.27	12.05	12.22	1,918,100	-0.01(-0.06%)
Apr 07, 2003	12.32	12.40	12.16	12.23	1,596,900	+0.14(+1.20%)
Apr 04, 2003	12.50	12.64	12.04	12.09	2,624,300	-0.26(-2.09%)
Apr 03, 2003	12.37	12.44	12.06	12.35	1,588,200	-0.02(-0.14%)
Apr 02, 2003	12.36	12.50	12.34	12.36	1,296,800	+0.14(+1.12%)
Apr 01, 2003	12.39	12.40	12.10	12.22	1,876,700	-0.10(-0.81%)
Mar 31, 2003	12.24	12.50	12.07	12.32	1,835,300	-0.09(-0.68%)
Mar 28, 2003	12.28	12.49	12.27	12.41	1,521,500	+0.05(+0.42%)
Mar 27, 2003	12.12	12.37	12.02	12.36	2,160,700	+0.24(+2.00%)
Mar 26, 2003	11.90	12.12	11.90	12.12	1,306,500	+0.11(+0.90%)
Mar 25, 2003	11.60	12.09	11.60	12.01	1,726,600	+0.42(+3.65%)
Mar 24, 2003	11.90	11.90	11.48	11.59	664,000	-0.31(-2.65%)
Mar 21, 2003	11.84	11.90	11.65	11.90	1,063,500	+0.14(+1.19%)
Mar 20, 2003	11.60	11.77	11.36	11.76	1,116,000	+0.03(+0.28%)
Mar 19, 2003	11.70	11.80	11.53	11.73	594,100	+0.03(+0.28%)
Mar 18, 2003	11.61	11.84	11.57	11.70	1,208,500	-0.03(-0.26%)
Mar 17, 2003	11.19	11.73	11.16	11.72	1,135,000	+0.51(+4.55%)
Mar 14, 2003	11.62	11.70	11.18	11.21	1,250,000	-0.19(-1.67%)
Mar 13, 2003	10.80	11.40	10.80	11.40	2,528,800	+0.68(+6.39%)
Mar 12, 2003	10.50	10.75	10.46	10.72	1,985,300	+0.42(+4.03%)
Mar 11, 2003	10.74	10.77	10.30	10.30	1,154,800	-0.43(-4.03%)
Mar 10, 2003	10.78	10.80	10.65	10.74	1,183,900	-0.06(-0.58%)
Mar 07, 2003	10.51	10.82	10.47	10.80	1,081,200	+0.25(+2.37%)
Mar 06, 2003	10.46	10.60	10.35	10.55	762,600	+0.06(+0.52%)
Mar 05, 2003	10.35	10.61	10.30	10.49	701,800	+0.09(+0.89%)
Mar 04, 2003	10.46	10.48	10.39	10.40	916,100	-0.07(-0.69%)

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.