Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.14	15.40	15.14	15.32	1,379,544	+0.25(+1.65%)
May 29, 2003	14.93	15.24	14.82	15.07	2,863,604	+0.22(+1.49%)
May 28, 2003	14.69	15.03	14.64	14.85	1,876,216	+0.12(+0.82%)
May 27, 2003	13.88	14.78	13.88	14.73	1,883,660	+0.75(+5.38%)
May 23, 2003	13.98	14.07	13.90	13.98	945,701	-0.09(-0.67%)
May 22, 2003	13.76	14.13	13.74	14.07	1,570,263	+0.29(+2.10%)
May 21, 2003	13.60	13.79	13.55	13.78	2,603,656	+0.01(+0.10%)
May 20, 2003	14.11	14.13	13.74	13.77	1,908,970	-0.11(-0.77%)
May 19, 2003	14.33	14.34	13.88	13.88	1,635,324	-0.78(-5.32%)
May 16, 2003	14.70	14.76	14.54	14.66	1,858,201	-0.05(-0.32%)
May 15, 2003	14.54	14.71	14.47	14.70	2,223,708	+0.18(+1.25%)
May 14, 2003	14.64	14.67	14.35	14.52	2,024,950	-0.07(-0.51%)
May 13, 2003	14.68	14.68	14.46	14.60	2,715,764	-0.36(-2.42%)
May 12, 2003	14.62	14.98	14.58	14.96	1,584,555	+0.15(+1.00%)
May 09, 2003	14.54	14.81	14.47	14.81	2,373,037	+0.51(+3.57%)
May 08, 2003	14.46	14.54	14.25	14.30	1,888,871	-0.34(-2.29%)
May 07, 2003	14.80	14.89	14.51	14.64	2,892,488	-0.16(-1.09%)
May 06, 2003	14.60	14.83	14.56	14.80	2,561,373	+0.42(+2.90%)
May 05, 2003	14.39	14.59	14.35	14.38	2,897,698	+0.20(+1.42%)
May 02, 2003	13.76	14.19	13.74	14.18	2,443,756	+0.50(+3.68%)
May 01, 2003	13.83	13.89	13.46	13.68	4,292,578	-0.15(-1.12%)
Apr 30, 2003	13.98	13.99	13.74	13.83	1,751,006	-0.24(-1.72%)
Apr 29, 2003	13.92	14.13	13.90	14.07	3,472,533	+0.23(+1.65%)
Apr 28, 2003	13.39	13.92	13.34	13.84	1,829,467	+0.59(+4.46%)
Apr 25, 2003	13.67	13.67	13.16	13.25	2,040,582	-0.61(-4.41%)
Apr 24, 2003	13.90	14.06	13.78	13.86	2,091,649	-0.48(-3.37%)
Apr 23, 2003	14.16	14.43	14.11	14.35	3,009,807	+0.13(+0.94%)
Apr 22, 2003	13.52	14.27	13.52	14.21	2,118,597	+0.33(+2.37%)
Apr 21, 2003	13.88	14.04	13.72	13.88	1,437,162	+0.00(+0.00%)
Apr 17, 2003	13.35	14.04	13.31	13.88	3,396,455	+0.79(+6.00%)
Apr 16, 2003	13.10	13.16	13.00	13.10	5,868,796	+0.48(+3.83%)
Apr 15, 2003	12.51	12.76	12.49	12.61	1,601,528	+0.11(+0.86%)
Apr 14, 2003	12.45	12.53	12.20	12.51	1,490,313	+0.06(+0.49%)
Apr 11, 2003	12.63	12.67	12.28	12.45	1,559,096	-0.08(-0.64%)
Apr 10, 2003	12.53	12.59	12.09	12.53	1,377,013	+0.15(+1.19%)
Apr 09, 2003	12.58	12.84	12.37	12.38	2,317,206	-0.20(-1.60%)
Apr 08, 2003	12.82	12.86	12.58	12.58	3,309,061	-0.21(-1.68%)
Apr 07, 2003	13.21	13.26	12.76	12.80	2,834,572	+0.19(+1.55%)
Apr 04, 2003	12.84	12.90	12.45	12.60	3,607,272	-0.65(-4.92%)
Apr 03, 2003	13.45	13.53	13.10	13.25	1,564,158	-0.17(-1.30%)
Apr 02, 2003	13.18	13.53	13.15	13.43	2,707,724	+0.77(+6.10%)
Apr 01, 2003	12.56	12.77	12.50	12.65	2,411,895	-0.04(-0.32%)
Mar 31, 2003	12.85	12.92	12.67	12.69	2,345,493	-0.52(-3.96%)
Mar 28, 2003	13.68	13.68	13.17	13.22	1,811,005	-0.45(-3.29%)
Mar 27, 2003	13.66	13.80	13.47	13.67	2,343,409	-0.24(-1.69%)
Mar 26, 2003	14.11	14.17	13.85	13.90	2,516,262	+0.08(+0.58%)
Mar 25, 2003	13.67	13.97	13.61	13.82	1,364,507	+0.11(+0.78%)
Mar 24, 2003	14.03	14.19	13.61	13.72	2,427,230	-0.99(-6.72%)
Mar 21, 2003	14.41	14.78	14.27	14.70	3,075,762	+0.74(+5.29%)
Mar 20, 2003	13.89	14.13	13.58	13.96	1,518,005	+0.11(+0.82%)
Mar 19, 2003	13.98	14.08	13.55	13.85	1,877,407	+0.17(+1.28%)
Mar 18, 2003	13.90	13.98	13.40	13.68	3,378,886	-0.07(-0.49%)
Mar 17, 2003	12.67	13.91	12.62	13.74	3,719,232	+0.86(+6.67%)
Mar 14, 2003	12.85	13.10	12.66	12.88	3,562,756	+0.46(+3.73%)
Mar 13, 2003	12.10	12.42	11.99	12.42	5,034,906	+0.63(+5.36%)
Mar 12, 2003	11.66	11.81	11.49	11.79	2,315,866	+0.28(+2.45%)
Mar 11, 2003	11.62	11.75	11.51	11.51	1,597,806	-0.25(-2.11%)
Mar 10, 2003	11.90	11.94	11.53	11.75	1,203,416	-0.30(-2.51%)
Mar 07, 2003	11.88	12.09	11.88	12.06	1,878,300	-0.23(-1.86%)
Mar 06, 2003	12.12	12.33	12.10	12.28	1,739,691	+0.01(+0.11%)
Mar 05, 2003	12.10	12.32	12.10	12.27	1,965,545	+0.21(+1.78%)
Mar 04, 2003	12.21	12.37	12.06	12.06	1,636,515	-0.25(-2.02%)

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.