Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.22	14.56	14.20	14.42	2,836,670	+0.19(+1.32%)
May 29, 2003	14.26	14.45	14.18	14.23	2,225,318	-0.03(-0.19%)
May 28, 2003	14.28	14.42	14.17	14.26	2,457,110	-0.19(-1.30%)
May 27, 2003	13.73	14.45	13.72	14.45	3,678,812	+0.63(+4.55%)
May 23, 2003	13.68	13.86	13.55	13.82	1,360,888	+0.19(+1.38%)
May 22, 2003	13.49	13.68	13.46	13.63	3,006,614	+0.17(+1.27%)
May 21, 2003	13.57	13.73	13.42	13.46	3,273,844	-0.31(-2.28%)
May 20, 2003	13.85	13.93	13.59	13.77	2,341,883	-0.12(-0.84%)
May 19, 2003	14.18	14.21	13.80	13.89	2,213,283	-0.51(-3.55%)
May 16, 2003	14.14	14.40	14.04	14.40	2,083,011	+0.26(+1.84%)
May 15, 2003	14.17	14.27	14.05	14.14	2,294,521	-0.02(-0.13%)
May 14, 2003	14.35	14.40	14.07	14.16	2,136,279	-0.13(-0.94%)
May 13, 2003	14.49	14.49	14.26	14.29	2,280,926	-0.20(-1.36%)
May 12, 2003	14.28	14.57	14.20	14.49	1,605,385	+0.16(+1.13%)
May 09, 2003	14.29	14.37	14.11	14.33	1,570,616	+0.03(+0.19%)
May 08, 2003	14.17	14.59	14.09	14.30	2,597,969	-0.02(-0.13%)
May 07, 2003	14.69	14.72	14.32	14.32	2,825,861	-0.37(-2.50%)
May 06, 2003	14.81	14.98	14.58	14.69	3,132,763	-0.13(-0.91%)
May 05, 2003	15.08	15.17	14.75	14.82	3,343,939	-0.21(-1.37%)
May 02, 2003	14.33	15.11	14.33	15.03	5,318,967	+0.72(+5.02%)
May 01, 2003	14.28	14.39	14.04	14.31	2,256,075	-0.01(-0.06%)
Apr 30, 2003	14.26	14.46	14.19	14.32	3,994,407	+0.16(+1.14%)
Apr 29, 2003	14.00	14.31	13.91	14.16	2,901,639	+0.07(+0.51%)
Apr 28, 2003	13.68	14.18	13.65	14.09	2,426,799	+0.53(+3.91%)
Apr 25, 2003	13.71	13.82	13.55	13.56	2,713,642	-0.18(-1.31%)
Apr 24, 2003	13.86	13.87	13.60	13.74	3,118,387	-0.08(-0.58%)
Apr 23, 2003	13.69	13.93	13.63	13.82	3,084,733	-0.24(-1.72%)
Apr 22, 2003	13.60	14.07	13.39	14.06	2,431,368	+0.46(+3.36%)
Apr 21, 2003	13.92	14.41	13.54	13.60	2,630,843	-0.32(-2.32%)
Apr 17, 2003	13.64	13.93	13.63	13.93	1,909,389	+0.24(+1.77%)
Apr 16, 2003	13.85	13.97	13.54	13.68	2,499,346	-0.13(-0.91%)
Apr 15, 2003	13.45	13.88	13.33	13.81	2,741,056	+0.41(+3.08%)
Apr 14, 2003	13.19	13.43	13.13	13.40	1,465,752	+0.21(+1.56%)
Apr 11, 2003	13.14	13.37	13.02	13.19	1,548,217	+0.14(+1.10%)
Apr 10, 2003	13.20	13.29	12.92	13.05	3,082,281	-0.24(-1.82%)
Apr 09, 2003	13.37	13.63	13.24	13.29	1,814,444	-0.01(-0.07%)
Apr 08, 2003	13.60	13.63	13.27	13.30	1,816,450	-0.30(-2.18%)
Apr 07, 2003	13.73	13.94	13.55	13.59	3,627,551	+0.20(+1.47%)
Apr 04, 2003	13.20	13.52	13.20	13.40	1,728,302	+0.22(+1.70%)
Apr 03, 2003	13.46	13.46	13.03	13.17	2,655,137	-0.31(-2.26%)
Apr 02, 2003	12.79	13.51	12.79	13.48	2,919,024	+0.75(+5.92%)
Apr 01, 2003	12.89	13.07	12.64	12.72	2,205,259	-0.16(-1.25%)
Mar 31, 2003	12.61	13.12	12.36	12.89	2,535,118	+0.05(+0.42%)
Mar 28, 2003	12.86	12.92	12.64	12.83	1,837,623	-0.03(-0.21%)
Mar 27, 2003	13.11	13.23	12.76	12.86	2,930,725	-0.25(-1.92%)
Mar 26, 2003	13.46	13.59	13.03	13.11	2,159,012	-0.46(-3.37%)
Mar 25, 2003	12.83	13.64	12.83	13.57	4,563,190	+0.66(+5.07%)
Mar 24, 2003	13.15	13.15	12.79	12.91	3,062,111	-0.80(-5.82%)
Mar 21, 2003	13.00	13.76	12.88	13.71	4,804,120	+0.93(+7.30%)
Mar 20, 2003	12.81	12.88	12.44	12.78	2,756,769	-0.03(-0.21%)
Mar 19, 2003	12.72	12.86	12.38	12.81	4,144,960	+0.08(+0.63%)
Mar 18, 2003	12.34	12.74	12.34	12.72	3,970,224	+0.48(+3.88%)
Mar 17, 2003	11.92	12.45	11.72	12.25	3,647,275	+0.24(+2.02%)
Mar 14, 2003	12.10	12.38	11.98	12.01	3,471,759	-0.10(-0.82%)
Mar 13, 2003	11.93	12.11	11.71	12.11	2,555,511	+0.54(+4.65%)
Mar 12, 2003	11.22	11.57	11.17	11.57	2,843,914	+0.34(+3.04%)
Mar 11, 2003	11.58	11.65	11.14	11.23	2,624,380	-0.45(-3.84%)
Mar 10, 2003	12.03	12.03	11.60	11.67	4,188,533	-0.45(-3.70%)
Mar 07, 2003	11.20	12.17	11.10	12.12	5,433,748	+0.92(+8.25%)
Mar 06, 2003	11.13	11.28	11.01	11.20	2,063,732	+0.07(+0.65%)
Mar 05, 2003	11.04	11.31	10.98	11.13	2,035,427	+0.06(+0.57%)
Mar 04, 2003	11.17	11.29	10.98	11.06	2,716,763	-0.21(-1.83%)

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.