Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.88	15.09	14.86	15.07	1,518,143	+0.23(+1.52%)
May 29, 2003	14.98	15.06	14.80	14.84	251,607	-0.12(-0.83%)
May 28, 2003	15.02	15.06	14.89	14.97	358,831	-0.04(-0.29%)
May 27, 2003	14.76	15.05	14.70	15.01	175,233	+0.26(+1.78%)
May 23, 2003	14.73	14.76	14.64	14.75	289,039	+0.02(+0.15%)
May 22, 2003	14.66	14.75	14.54	14.72	3,543,888	+0.12(+0.85%)
May 21, 2003	14.53	14.65	14.44	14.60	634,159	+0.09(+0.65%)
May 20, 2003	14.60	14.66	14.37	14.51	593,710	-0.04(-0.30%)
May 19, 2003	14.79	14.79	14.52	14.55	121,484	-0.28(-1.87%)
May 16, 2003	14.83	14.91	14.73	14.83	325,649	-0.07(-0.44%)
May 15, 2003	14.86	14.90	14.75	14.89	112,023	+0.09(+0.59%)
May 14, 2003	14.92	14.92	14.70	14.80	62,798	-0.09(-0.59%)
May 13, 2003	14.95	14.98	14.83	14.89	114,628	-0.10(-0.68%)
May 12, 2003	14.79	15.02	14.68	14.99	67,872	+0.21(+1.43%)
May 09, 2003	14.62	14.79	14.52	14.78	33,867	+0.27(+1.86%)
May 08, 2003	14.57	14.69	14.50	14.51	124,089	-0.15(-1.00%)
May 07, 2003	14.73	14.76	14.59	14.66	449,190	-0.10(-0.69%)
May 06, 2003	14.71	14.83	14.66	14.76	131,493	+0.09(+0.65%)
May 05, 2003	14.67	14.75	14.61	14.67	102,151	-0.04(-0.25%)
May 02, 2003	14.54	14.71	14.54	14.70	533,516	+0.19(+1.31%)
May 01, 2003	14.57	14.57	14.32	14.51	94,746	-0.10(-0.70%)
Apr 30, 2003	14.55	14.72	14.46	14.62	76,099	+0.07(+0.50%)
Apr 29, 2003	14.49	14.60	14.38	14.54	578,216	+0.12(+0.86%)
Apr 28, 2003	14.13	14.47	14.13	14.42	547,228	+0.25(+1.75%)
Apr 25, 2003	14.40	14.40	14.08	14.17	190,179	-0.22(-1.52%)
Apr 24, 2003	14.43	14.59	14.36	14.39	756,055	-0.08(-0.55%)
Apr 23, 2003	14.37	14.52	14.28	14.47	608,107	+0.11(+0.76%)
Apr 22, 2003	14.00	14.36	13.99	14.36	309,195	+0.29(+2.07%)
Apr 21, 2003	14.16	14.19	14.04	14.07	2,788,930	-0.02(-0.16%)
Apr 17, 2003	13.97	14.10	13.89	14.09	709,024	+0.20(+1.42%)
Apr 16, 2003	14.14	14.14	13.87	13.89	493,890	-0.19(-1.35%)
Apr 15, 2003	13.83	14.08	13.75	14.08	1,178,782	+0.24(+1.74%)
Apr 14, 2003	13.58	13.85	13.58	13.84	51,692	+0.27(+1.99%)
Apr 11, 2003	13.75	13.81	13.55	13.57	84,188	-0.03(-0.21%)
Apr 10, 2003	13.55	13.63	13.53	13.60	325,512	+0.05(+0.38%)
Apr 09, 2003	13.86	13.88	13.55	13.55	863,965	-0.24(-1.75%)
Apr 08, 2003	13.87	13.89	13.71	13.79	37,569	-0.09(-0.63%)
Apr 07, 2003	13.94	14.22	13.88	13.88	100,368	+0.11(+0.79%)
Apr 04, 2003	13.77	13.83	13.67	13.77	67,735	+0.08(+0.59%)
Apr 03, 2003	13.87	13.87	13.69	13.69	684,617	-0.14(-1.00%)
Apr 02, 2003	13.74	13.87	13.70	13.83	180,169	+0.28(+2.05%)
Apr 01, 2003	13.46	13.55	13.24	13.55	1,235,136	+0.15(+1.09%)
Mar 31, 2003	13.38	13.48	13.26	13.40	367,058	-0.22(-1.61%)
Mar 28, 2003	13.57	13.62	13.47	13.62	98,586	+0.03(+0.21%)
Mar 27, 2003	13.63	13.65	13.49	13.59	763,185	-0.16(-1.17%)
Mar 26, 2003	13.81	13.85	13.67	13.75	806,376	-0.04(-0.26%)
Mar 25, 2003	13.75	13.95	13.75	13.79	104,893	+0.01(+0.11%)
Mar 24, 2003	14.09	14.11	13.74	13.78	85,148	-0.56(-3.92%)
Mar 21, 2003	13.86	14.34	13.86	14.34	93,924	+0.44(+3.15%)
Mar 20, 2003	13.76	13.92	13.67	13.90	58,959	+0.02(+0.16%)
Mar 19, 2003	13.94	13.94	13.75	13.88	45,385	-0.05(-0.37%)
Mar 18, 2003	13.78	13.99	13.71	13.93	3,675,519	+0.27(+1.98%)
Mar 17, 2003	13.18	13.66	13.14	13.66	368,977	+0.44(+3.37%)
Mar 14, 2003	13.21	13.36	13.08	13.22	644,991	+0.07(+0.55%)
Mar 13, 2003	12.85	13.14	12.80	13.14	105,167	+0.56(+4.46%)
Mar 12, 2003	12.54	12.58	12.41	12.58	198,817	+0.01(+0.12%)
Mar 11, 2003	12.65	12.81	12.56	12.57	377,753	-0.09(-0.75%)
Mar 10, 2003	12.84	12.87	12.66	12.66	181,678	-0.25(-1.92%)
Mar 07, 2003	12.70	12.96	12.65	12.91	71,985	+0.07(+0.57%)
Mar 06, 2003	13.03	13.03	12.78	12.84	180,032	-0.23(-1.73%)
Mar 05, 2003	13.00	13.08	12.89	13.06	182,775	+0.05(+0.39%)
Mar 04, 2003	13.32	13.32	13.01	13.01	293,975	-0.32(-2.41%)

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.