Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.08	14.42	14.05	14.27	2,865,790	+0.19(+1.32%)
May 29, 2003	14.11	14.30	14.03	14.09	2,248,162	-0.03(-0.19%)
May 28, 2003	14.13	14.27	14.03	14.11	2,482,334	-0.19(-1.30%)
May 27, 2003	13.59	14.30	13.58	14.30	3,716,577	+0.62(+4.55%)
May 23, 2003	13.54	13.72	13.41	13.68	1,374,858	+0.19(+1.38%)
May 22, 2003	13.35	13.55	13.32	13.49	3,037,478	+0.17(+1.27%)
May 21, 2003	13.43	13.59	13.29	13.32	3,307,452	-0.31(-2.28%)
May 20, 2003	13.71	13.79	13.45	13.63	2,365,923	-0.12(-0.84%)
May 19, 2003	14.03	14.07	13.66	13.75	2,236,003	-0.51(-3.55%)
May 16, 2003	14.00	14.26	13.90	14.26	2,104,394	+0.26(+1.84%)
May 15, 2003	14.03	14.12	13.91	14.00	2,318,076	-0.02(-0.13%)
May 14, 2003	14.20	14.26	13.93	14.02	2,158,208	-0.13(-0.94%)
May 13, 2003	14.35	14.35	14.11	14.15	2,304,340	-0.20(-1.36%)
May 12, 2003	14.13	14.43	14.05	14.35	1,621,865	+0.16(+1.13%)
May 09, 2003	14.15	14.22	13.96	14.19	1,586,739	+0.03(+0.19%)
May 08, 2003	14.03	14.44	13.95	14.16	2,624,638	-0.02(-0.13%)
May 07, 2003	14.54	14.57	14.18	14.18	2,854,869	-0.36(-2.50%)
May 06, 2003	14.66	14.82	14.43	14.54	3,164,922	-0.13(-0.91%)
May 05, 2003	14.92	15.01	14.60	14.67	3,378,266	-0.20(-1.37%)
May 02, 2003	14.19	14.96	14.19	14.88	5,373,568	+0.71(+5.02%)
May 01, 2003	14.13	14.25	13.90	14.17	2,279,235	-0.01(-0.06%)
Apr 30, 2003	14.11	14.31	14.04	14.18	4,035,411	+0.16(+1.14%)
Apr 29, 2003	13.86	14.17	13.77	14.02	2,931,426	+0.07(+0.51%)
Apr 28, 2003	13.55	14.03	13.51	13.95	2,451,711	+0.52(+3.90%)
Apr 25, 2003	13.57	13.68	13.41	13.42	2,741,499	-0.18(-1.31%)
Apr 24, 2003	13.72	13.73	13.47	13.60	3,150,399	-0.08(-0.58%)
Apr 23, 2003	13.55	13.79	13.49	13.68	3,116,399	-0.24(-1.72%)
Apr 22, 2003	13.47	13.93	13.25	13.92	2,456,327	+0.45(+3.36%)
Apr 21, 2003	13.78	14.27	13.40	13.47	2,657,850	-0.32(-2.32%)
Apr 17, 2003	13.50	13.79	13.49	13.79	1,928,990	+0.24(+1.77%)
Apr 16, 2003	13.71	13.83	13.40	13.55	2,525,002	-0.12(-0.91%)
Apr 15, 2003	13.31	13.74	13.19	13.67	2,769,194	+0.41(+3.08%)
Apr 14, 2003	13.06	13.30	12.99	13.26	1,480,799	+0.20(+1.56%)
Apr 11, 2003	13.00	13.23	12.89	13.06	1,564,110	+0.14(+1.10%)
Apr 10, 2003	13.07	13.15	12.79	12.91	3,113,922	-0.24(-1.82%)
Apr 09, 2003	13.23	13.49	13.10	13.15	1,833,070	-0.01(-0.07%)
Apr 08, 2003	13.47	13.49	13.14	13.16	1,835,096	-0.29(-2.18%)
Apr 07, 2003	13.59	13.79	13.41	13.46	3,664,789	+0.20(+1.47%)
Apr 04, 2003	13.07	13.39	13.07	13.26	1,746,043	+0.22(+1.70%)
Apr 03, 2003	13.32	13.32	12.90	13.04	2,682,393	-0.30(-2.26%)
Apr 02, 2003	12.66	13.38	12.66	13.34	2,948,989	+0.75(+5.92%)
Apr 01, 2003	12.76	12.94	12.52	12.60	2,227,897	-0.16(-1.25%)
Mar 31, 2003	12.48	12.99	12.23	12.76	2,561,141	+0.05(+0.42%)
Mar 28, 2003	12.73	12.79	12.52	12.70	1,856,487	-0.03(-0.21%)
Mar 27, 2003	12.98	13.09	12.63	12.73	2,960,810	-0.25(-1.92%)
Mar 26, 2003	13.32	13.46	12.90	12.98	2,181,175	-0.45(-3.37%)
Mar 25, 2003	12.70	13.50	12.70	13.43	4,610,032	+0.65(+5.07%)
Mar 24, 2003	13.01	13.01	12.66	12.78	3,093,545	-0.79(-5.83%)
Mar 21, 2003	12.87	13.62	12.75	13.57	4,853,436	+0.92(+7.30%)
Mar 20, 2003	12.68	12.75	12.31	12.65	2,785,068	-0.03(-0.21%)
Mar 19, 2003	12.60	12.73	12.26	12.68	4,187,510	+0.08(+0.63%)
Mar 18, 2003	12.21	12.61	12.21	12.60	4,010,980	+0.47(+3.88%)
Mar 17, 2003	11.80	12.32	11.60	12.12	3,684,716	+0.24(+2.02%)
Mar 14, 2003	11.97	12.26	11.86	11.88	3,507,398	-0.10(-0.82%)
Mar 13, 2003	11.81	11.98	11.59	11.98	2,581,744	+0.53(+4.65%)
Mar 12, 2003	11.10	11.45	11.06	11.45	2,873,108	+0.34(+3.04%)
Mar 11, 2003	11.47	11.53	11.02	11.11	2,651,320	-0.44(-3.84%)
Mar 10, 2003	11.91	11.91	11.48	11.56	4,231,530	-0.44(-3.70%)
Mar 07, 2003	11.09	12.04	10.99	12.00	5,489,528	+0.91(+8.25%)
Mar 06, 2003	11.01	11.17	10.90	11.09	2,084,917	+0.07(+0.65%)
Mar 05, 2003	10.93	11.19	10.87	11.01	2,056,321	+0.06(+0.57%)
Mar 04, 2003	11.06	11.17	10.87	10.95	2,744,651	-0.20(-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.