Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.47	16.47	16.47	16.47	400	+0.00(+0.00%)
May 29, 2003	16.47	16.47	16.47	16.47	15,300	+0.31(+1.92%)
May 28, 2003	16.16	16.16	16.16	16.16	2,400	+0.00(+0.00%)
May 27, 2003	15.50	16.16	15.50	16.16	13,100	+0.55(+3.52%)
May 23, 2003	15.72	15.74	15.61	15.61	6,500	-0.31(-1.95%)
May 22, 2003	15.66	15.93	15.66	15.92	5,600	+0.24(+1.53%)
May 21, 2003	15.73	15.73	15.46	15.68	22,800	-0.38(-2.37%)
May 20, 2003	16.03	16.28	15.85	16.06	42,000	-0.25(-1.53%)
May 19, 2003	16.95	16.95	16.31	16.31	27,200	-0.63(-3.72%)
May 16, 2003	16.95	17.08	16.86	16.94	10,700	-0.07(-0.41%)
May 15, 2003	17.01	17.08	16.82	17.01	32,800	+0.18(+1.07%)
May 14, 2003	16.93	16.95	16.70	16.83	23,600	+0.19(+1.14%)
May 13, 2003	16.75	17.00	16.64	16.64	9,900	-0.36(-2.12%)
May 12, 2003	16.58	17.10	16.58	17.00	69,200	+0.70(+4.29%)
May 09, 2003	15.95	16.30	15.90	16.30	22,400	+0.76(+4.89%)
May 08, 2003	15.60	15.80	15.54	15.54	12,900	-0.36(-2.26%)
May 07, 2003	15.92	16.02	15.74	15.90	19,500	-0.19(-1.18%)
May 06, 2003	15.75	16.25	15.75	16.09	25,300	+0.34(+2.16%)
May 05, 2003	15.83	16.16	15.72	15.75	10,400	+0.17(+1.09%)
May 02, 2003	15.60	15.60	15.52	15.58	5,400	+0.04(+0.26%)
May 01, 2003	15.37	15.54	15.26	15.54	5,000	+0.04(+0.26%)
Apr 30, 2003	15.31	15.55	15.31	15.50	5,700	-0.08(-0.51%)
Apr 29, 2003	15.33	15.65	15.26	15.58	13,900	+0.32(+2.10%)
Apr 28, 2003	14.74	15.44	14.74	15.26	6,300	+0.64(+4.38%)
Apr 25, 2003	14.88	14.88	14.54	14.62	14,400	-0.17(-1.15%)
Apr 24, 2003	14.56	14.82	14.53	14.79	2,000	+0.13(+0.89%)
Apr 23, 2003	14.62	14.72	14.57	14.66	6,600	+0.07(+0.48%)
Apr 22, 2003	14.10	14.69	14.10	14.59	12,800	+0.39(+2.75%)
Apr 21, 2003	14.13	14.25	14.12	14.20	9,400	-0.11(-0.77%)
Apr 17, 2003	14.03	14.31	14.03	14.31	2,500	+0.47(+3.40%)
Apr 16, 2003	13.88	14.14	13.78	13.84	4,800	+0.28(+2.06%)
Apr 15, 2003	13.61	13.70	13.54	13.56	8,700	-0.14(-1.02%)
Apr 14, 2003	13.50	13.82	13.45	13.70	6,700	+0.20(+1.48%)
Apr 11, 2003	13.70	13.75	13.50	13.50	15,900	+0.13(+0.97%)
Apr 10, 2003	13.20	13.37	13.18	13.37	900	-0.05(-0.37%)
Apr 09, 2003	13.70	13.74	13.34	13.42	4,800	-0.46(-3.31%)
Apr 08, 2003	14.00	14.00	13.65	13.88	6,700	-0.24(-1.70%)
Apr 07, 2003	14.60	14.60	14.08	14.12	9,200	+0.20(+1.44%)
Apr 04, 2003	14.02	14.14	13.84	13.92	5,100	-0.09(-0.64%)
Apr 03, 2003	13.81	14.12	13.81	14.01	2,300	+0.04(+0.29%)
Apr 02, 2003	13.60	14.05	13.60	13.97	13,200	+0.63(+4.72%)
Apr 01, 2003	13.28	13.35	13.06	13.34	7,000	+0.04(+0.30%)
Mar 31, 2003	13.30	13.48	13.27	13.30	5,400	-0.15(-1.12%)
Mar 28, 2003	13.60	13.60	13.40	13.45	1,100	-0.42(-3.03%)
Mar 27, 2003	13.83	13.87	13.72	13.87	2,200	-0.05(-0.36%)
Mar 26, 2003	14.00	14.12	13.86	13.92	4,000	+0.04(+0.29%)
Mar 25, 2003	13.77	14.00	13.77	13.88	4,000	+0.09(+0.65%)
Mar 24, 2003	14.10	14.10	13.78	13.79	2,500	-0.52(-3.63%)
Mar 21, 2003	14.47	14.47	14.22	14.31	5,600	-0.04(-0.28%)
Mar 20, 2003	14.30	14.35	14.30	14.35	1,400	-0.05(-0.35%)
Mar 19, 2003	14.50	14.65	14.32	14.40	4,100	-0.01(-0.07%)
Mar 18, 2003	14.39	14.43	14.29	14.41	4,200	+0.19(+1.34%)
Mar 17, 2003	13.50	14.40	13.50	14.22	4,600	+0.60(+4.41%)
Mar 14, 2003	13.75	14.14	13.62	13.62	5,200	-0.02(-0.15%)
Mar 13, 2003	13.00	13.64	12.99	13.64	5,100	+0.82(+6.40%)
Mar 12, 2003	13.15	13.15	12.72	12.82	4,600	-0.51(-3.83%)
Mar 11, 2003	13.37	13.37	13.22	13.33	2,600	+0.03(+0.23%)
Mar 10, 2003	13.38	13.40	13.28	13.30	3,600	-0.10(-0.75%)
Mar 07, 2003	13.50	13.65	13.30	13.40	3,600	-0.39(-2.83%)
Mar 06, 2003	13.95	13.95	13.71	13.79	2,400	-0.14(-1.01%)
Mar 05, 2003	13.89	14.05	13.89	13.93	9,500	+0.07(+0.51%)
Mar 04, 2003	14.06	14.06	13.81	13.86	3,300	-0.08(-0.57%)

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.