Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.10	17.32	16.77	17.31	1,069,058	+0.27(+1.57%)
May 29, 2003	17.29	17.32	16.58	17.04	1,391,693	-0.24(-1.41%)
May 28, 2003	17.81	17.83	17.27	17.29	989,546	-0.59(-3.28%)
May 27, 2003	17.66	17.87	17.56	17.87	615,433	+0.20(+1.14%)
May 23, 2003	17.63	17.78	17.51	17.67	450,673	+0.01(+0.07%)
May 22, 2003	17.54	17.66	17.43	17.66	394,769	+0.20(+1.15%)
May 21, 2003	17.23	17.48	17.22	17.46	441,164	+0.20(+1.13%)
May 20, 2003	17.16	17.32	17.16	17.26	528,545	+0.06(+0.35%)
May 19, 2003	17.34	17.34	17.08	17.20	721,011	-0.32(-1.81%)
May 16, 2003	17.11	17.52	16.99	17.52	742,324	+0.37(+2.17%)
May 15, 2003	17.04	17.15	16.95	17.15	490,019	+0.07(+0.39%)
May 14, 2003	17.08	17.13	16.93	17.08	433,295	-0.04(-0.21%)
May 13, 2003	17.01	17.22	16.99	17.12	432,803	-0.02(-0.11%)
May 12, 2003	17.27	17.27	17.08	17.13	503,134	-0.35(-2.02%)
May 09, 2003	17.26	17.49	17.26	17.49	550,677	+0.26(+1.49%)
May 08, 2003	17.10	17.23	16.99	17.23	825,770	+0.09(+0.53%)
May 07, 2003	17.16	17.20	17.02	17.14	424,934	-0.02(-0.14%)
May 06, 2003	17.14	17.20	17.09	17.16	454,444	+0.02(+0.14%)
May 05, 2003	16.99	17.14	16.93	17.14	602,646	+0.21(+1.22%)
May 02, 2003	16.80	17.08	16.77	16.93	594,777	+0.09(+0.51%)
May 01, 2003	16.66	16.95	16.60	16.85	679,370	+0.13(+0.80%)
Apr 30, 2003	16.91	16.95	16.70	16.71	693,469	-0.23(-1.33%)
Apr 29, 2003	16.91	16.98	16.80	16.94	675,928	+0.03(+0.18%)
Apr 28, 2003	16.82	16.91	16.77	16.91	906,592	-0.07(-0.40%)
Apr 25, 2003	17.02	17.10	16.90	16.98	442,804	-0.05(-0.29%)
Apr 24, 2003	17.22	17.24	16.98	17.02	530,840	-0.23(-1.34%)
Apr 23, 2003	17.23	17.28	17.16	17.26	364,276	-0.02(-0.11%)
Apr 22, 2003	17.13	17.34	17.11	17.27	493,789	+0.08(+0.46%)
Apr 21, 2003	16.96	17.20	16.93	17.20	302,962	+0.18(+1.04%)
Apr 17, 2003	16.99	17.11	16.93	17.02	476,084	+0.03(+0.18%)
Apr 16, 2003	16.88	16.99	16.84	16.99	512,970	+0.09(+0.51%)
Apr 15, 2003	16.74	16.92	16.71	16.90	493,134	+0.07(+0.40%)
Apr 14, 2003	16.54	16.84	16.54	16.84	394,933	+0.21(+1.28%)
Apr 11, 2003	16.71	16.76	16.49	16.62	409,688	-0.07(-0.44%)
Apr 10, 2003	16.77	16.79	16.68	16.70	322,799	-0.13(-0.76%)
Apr 09, 2003	16.71	16.82	16.67	16.82	568,710	+0.11(+0.66%)
Apr 08, 2003	16.85	16.87	16.65	16.71	436,246	-0.14(-0.83%)
Apr 07, 2003	16.74	16.90	16.74	16.85	365,588	+0.15(+0.91%)
Apr 04, 2003	16.80	16.95	16.70	16.70	530,676	-0.13(-0.80%)
Apr 03, 2003	16.87	16.93	16.70	16.84	677,403	-0.16(-0.93%)
Apr 02, 2003	16.96	17.11	16.96	16.99	763,144	+0.04(+0.22%)
Apr 01, 2003	16.41	16.96	16.41	16.96	596,088	+0.50(+3.04%)
Mar 31, 2003	16.53	16.68	16.38	16.46	478,379	-0.12(-0.74%)
Mar 28, 2003	16.62	16.77	16.57	16.58	364,276	-0.07(-0.44%)
Mar 27, 2003	16.71	16.77	16.58	16.65	588,383	-0.06(-0.36%)
Mar 26, 2003	16.53	16.71	16.48	16.71	927,413	+0.25(+1.52%)
Mar 25, 2003	16.31	16.46	16.31	16.46	465,592	+0.09(+0.56%)
Mar 24, 2003	16.59	16.62	16.15	16.37	681,993	-0.34(-2.01%)
Mar 21, 2003	16.29	16.77	16.23	16.71	718,880	+0.42(+2.58%)
Mar 20, 2003	16.10	16.29	15.87	16.29	765,111	+0.18(+1.14%)
Mar 19, 2003	15.93	16.10	15.92	16.10	437,886	+0.12(+0.72%)
Mar 18, 2003	15.95	16.01	15.90	15.99	774,620	+0.04(+0.23%)
Mar 17, 2003	15.57	15.98	15.49	15.95	743,307	+0.37(+2.35%)
Mar 14, 2003	15.60	15.63	15.51	15.58	571,661	+0.01(+0.08%)
Mar 13, 2003	15.43	15.57	15.41	15.57	533,299	+0.19(+1.23%)
Mar 12, 2003	15.48	15.51	15.32	15.38	681,338	-0.13(-0.86%)
Mar 11, 2003	15.62	15.68	15.49	15.52	466,739	-0.14(-0.90%)
Mar 10, 2003	15.80	15.81	15.58	15.66	454,444	-0.09(-0.58%)
Mar 07, 2003	15.58	15.80	15.58	15.75	584,285	+0.03(+0.19%)
Mar 06, 2003	15.76	15.80	15.69	15.72	442,804	-0.08(-0.50%)
Mar 05, 2003	15.69	15.80	15.69	15.80	468,051	+0.04(+0.27%)
Mar 04, 2003	15.82	15.83	15.71	15.76	449,361	-0.06(-0.39%)

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.