Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.41	13.52	13.25	13.47	1,465,529	+0.09(+0.67%)
May 29, 2003	13.66	13.66	13.26	13.38	1,444,898	-0.21(-1.57%)
May 28, 2003	13.72	13.76	13.57	13.59	1,292,345	-0.06(-0.40%)
May 27, 2003	13.58	13.65	13.46	13.65	1,304,259	+0.06(+0.41%)
May 23, 2003	13.52	14.04	13.52	13.59	1,555,609	-0.10(-0.75%)
May 22, 2003	13.42	13.72	13.33	13.70	1,348,281	+0.30(+2.21%)
May 21, 2003	13.42	13.42	13.21	13.40	1,326,778	-0.02(-0.15%)
May 20, 2003	13.15	13.49	13.15	13.42	1,265,176	+0.34(+2.63%)
May 19, 2003	13.42	13.42	12.87	13.08	2,872,217	-0.38(-2.81%)
May 16, 2003	13.70	13.72	13.25	13.46	3,263,480	-0.30(-2.15%)
May 15, 2003	13.99	14.01	13.63	13.75	3,291,666	-0.29(-2.06%)
May 14, 2003	14.16	14.17	13.94	14.04	1,335,641	-0.05(-0.34%)
May 13, 2003	13.83	14.11	13.77	14.09	1,694,650	+0.25(+1.84%)
May 12, 2003	13.74	13.83	13.68	13.83	1,184,541	+0.10(+0.70%)
May 09, 2003	13.61	13.76	13.51	13.74	1,338,402	+0.18(+1.32%)
May 08, 2003	13.63	13.63	13.42	13.56	2,330,289	-0.10(-0.76%)
May 07, 2003	13.66	13.72	13.56	13.66	1,201,539	-0.04(-0.30%)
May 06, 2003	13.66	13.75	13.60	13.70	1,557,933	+0.14(+1.01%)
May 05, 2003	13.35	13.62	13.35	13.57	2,057,437	+0.23(+1.76%)
May 02, 2003	13.11	13.33	13.11	13.33	1,327,214	+0.12(+0.89%)
May 01, 2003	13.07	13.28	12.98	13.21	1,302,951	+0.14(+1.05%)
Apr 30, 2003	12.93	13.08	12.93	13.08	1,103,469	+0.21(+1.60%)
Apr 29, 2003	12.84	12.90	12.80	12.87	1,415,695	+0.08(+0.65%)
Apr 28, 2003	12.80	12.89	12.67	12.79	896,432	+0.02(+0.16%)
Apr 25, 2003	12.97	12.97	12.66	12.77	1,532,072	-0.23(-1.75%)
Apr 24, 2003	12.99	13.07	12.97	12.99	1,042,738	+0.01(+0.05%)
Apr 23, 2003	13.08	13.15	12.98	12.99	1,257,766	-0.12(-0.89%)
Apr 22, 2003	12.99	13.13	12.95	13.10	1,416,276	+0.13(+1.01%)
Apr 21, 2003	12.87	13.01	12.86	12.97	1,467,273	+0.17(+1.29%)
Apr 17, 2003	12.79	12.89	12.73	12.81	1,369,348	+0.09(+0.70%)
Apr 16, 2003	12.69	12.77	12.64	12.72	1,354,529	+0.09(+0.71%)
Apr 15, 2003	12.56	12.69	12.53	12.63	1,302,806	+0.08(+0.66%)
Apr 14, 2003	12.40	12.56	12.40	12.55	1,242,511	+0.16(+1.28%)
Apr 11, 2003	12.41	12.44	12.18	12.39	1,001,331	+0.01(+0.06%)
Apr 10, 2003	12.32	12.42	12.32	12.38	789,936	+0.07(+0.56%)
Apr 09, 2003	12.40	12.45	12.29	12.31	898,612	-0.08(-0.61%)
Apr 08, 2003	12.35	12.44	12.25	12.39	1,270,697	+0.09(+0.73%)
Apr 07, 2003	12.27	12.32	12.20	12.30	1,318,061	+0.16(+1.30%)
Apr 04, 2003	12.20	12.20	12.04	12.14	833,377	+0.03(+0.23%)
Apr 03, 2003	12.02	12.21	12.01	12.11	1,567,522	+0.12(+0.98%)
Apr 02, 2003	12.11	12.11	11.94	12.00	3,322,758	-0.21(-1.75%)
Apr 01, 2003	12.02	12.21	11.94	12.21	1,097,803	+0.19(+1.55%)
Mar 31, 2003	11.82	12.10	11.72	12.02	1,053,199	+0.05(+0.40%)
Mar 28, 2003	12.13	12.18	11.85	11.98	1,436,617	-0.23(-1.86%)
Mar 27, 2003	12.38	12.44	12.20	12.20	1,276,799	-0.52(-4.11%)
Mar 26, 2003	12.63	12.73	12.53	12.73	1,404,072	+0.12(+0.93%)
Mar 25, 2003	12.42	12.65	12.42	12.61	1,426,447	+0.21(+1.72%)
Mar 24, 2003	12.56	12.56	12.29	12.40	1,134,561	-0.15(-1.21%)
Mar 21, 2003	12.29	12.60	12.11	12.55	1,636,244	+0.26(+2.13%)
Mar 20, 2003	12.07	12.30	11.87	12.29	817,541	+0.21(+1.77%)
Mar 19, 2003	12.08	12.11	12.02	12.07	960,214	+0.08(+0.69%)
Mar 18, 2003	12.11	12.21	11.98	11.99	1,041,721	-0.04(-0.34%)
Mar 17, 2003	11.67	12.03	11.60	12.03	1,340,290	+0.33(+2.82%)
Mar 14, 2003	11.77	11.80	11.58	11.70	1,275,782	-0.10(-0.88%)
Mar 13, 2003	11.80	11.86	11.70	11.80	1,444,027	+0.10(+0.88%)
Mar 12, 2003	11.80	11.85	11.56	11.70	1,636,535	-0.10(-0.82%)
Mar 11, 2003	12.15	12.16	11.79	11.80	1,143,569	-0.30(-2.50%)
Mar 10, 2003	12.22	12.27	11.99	12.10	894,980	-0.12(-0.96%)
Mar 07, 2003	12.04	12.31	11.94	12.22	953,676	+0.04(+0.34%)
Mar 06, 2003	12.33	12.33	12.12	12.18	1,108,409	-0.14(-1.17%)
Mar 05, 2003	12.40	12.42	12.16	12.32	936,242	-0.05(-0.44%)
Mar 04, 2003	12.62	12.63	12.37	12.38	958,761	-0.22(-1.75%)

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.