Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.02	13.40	13.02	13.23	17,597	+0.15(+1.17%)
May 29, 2003	13.11	13.11	13.02	13.07	21,312	+0.03(+0.20%)
May 28, 2003	13.23	13.23	13.02	13.05	55,529	-0.01(-0.04%)
May 27, 2003	13.04	13.10	13.02	13.05	41,842	+0.01(+0.08%)
May 23, 2003	13.04	13.17	13.04	13.04	29,915	-0.01(-0.04%)
May 22, 2003	13.06	13.18	13.05	13.05	17,401	-0.05(-0.35%)
May 21, 2003	13.30	13.30	13.05	13.09	9,776	-0.18(-1.35%)
May 20, 2003	13.29	13.30	13.14	13.27	27,178	+0.09(+0.70%)
May 19, 2003	13.39	13.39	13.06	13.18	6,647	+0.09(+0.70%)
May 16, 2003	13.07	13.30	13.07	13.09	16,033	-0.11(-0.85%)
May 15, 2003	13.33	13.33	13.09	13.20	33,435	-0.08(-0.62%)
May 14, 2003	13.33	13.48	13.28	13.28	35,585	-0.02(-0.12%)
May 13, 2003	13.52	13.52	13.26	13.30	22,485	+0.01(+0.08%)
May 12, 2003	13.39	13.52	13.29	13.29	28,546	+0.00(+0.00%)
May 09, 2003	13.47	13.66	13.29	13.29	25,613	-0.24(-1.78%)
May 08, 2003	13.63	13.71	13.47	13.53	19,943	-0.10(-0.75%)
May 07, 2003	13.59	13.73	13.59	13.63	78,601	-0.03(-0.19%)
May 06, 2003	13.70	13.70	13.59	13.66	26,396	+0.05(+0.38%)
May 05, 2003	13.59	13.73	13.59	13.60	27,373	-0.06(-0.42%)
May 02, 2003	13.69	13.99	13.60	13.66	42,233	-0.12(-0.85%)
May 01, 2003	13.57	13.79	13.54	13.78	23,658	+0.22(+1.66%)
Apr 30, 2003	13.30	13.56	13.27	13.55	13,295	+0.13(+0.95%)
Apr 29, 2003	13.12	13.55	13.12	13.43	25,809	+0.08(+0.58%)
Apr 28, 2003	13.14	13.50	13.11	13.35	26,787	+0.14(+1.08%)
Apr 25, 2003	13.22	13.26	13.15	13.21	32,066	+0.04(+0.27%)
Apr 24, 2003	13.05	13.17	13.05	13.17	36,367	+0.20(+1.54%)
Apr 23, 2003	12.93	13.04	12.86	12.97	23,072	+0.14(+1.08%)
Apr 22, 2003	12.86	12.91	12.83	12.83	31,284	-0.01(-0.08%)
Apr 21, 2003	12.93	12.93	12.83	12.84	35,390	-0.01(-0.08%)
Apr 17, 2003	12.89	12.91	12.84	12.85	36,172	-0.02(-0.16%)
Apr 16, 2003	12.75	12.88	12.68	12.87	65,110	+0.09(+0.68%)
Apr 15, 2003	12.79	12.84	12.78	12.79	41,256	+0.00(+0.00%)
Apr 14, 2003	12.78	12.79	12.77	12.79	40,473	+0.05(+0.40%)
Apr 11, 2003	12.68	12.76	12.66	12.73	37,150	+0.06(+0.44%)
Apr 10, 2003	12.63	12.68	12.54	12.68	91,115	+0.10(+0.77%)
Apr 09, 2003	12.50	12.59	12.50	12.58	53,574	+0.18(+1.49%)
Apr 08, 2003	12.37	12.40	12.31	12.40	11,536	+0.03(+0.21%)
Apr 07, 2003	12.35	12.41	12.27	12.37	37,541	+0.07(+0.57%)
Apr 04, 2003	12.35	12.35	12.30	12.30	6,843	-0.04(-0.33%)
Apr 03, 2003	12.35	12.35	12.29	12.34	22,094	-0.01(-0.04%)
Apr 02, 2003	12.33	12.35	12.28	12.35	45,166	+0.03(+0.25%)
Apr 01, 2003	12.20	12.35	12.20	12.32	66,283	+0.11(+0.92%)
Mar 31, 2003	12.17	12.27	12.17	12.20	13,295	-0.02(-0.13%)
Mar 28, 2003	12.32	12.40	12.22	12.22	15,642	-0.05(-0.37%)
Mar 27, 2003	12.13	12.40	12.17	12.26	6,628,345	+0.13(+1.09%)
Mar 26, 2003	11.76	12.13	11.76	12.13	30,502	+0.37(+3.13%)
Mar 25, 2003	11.66	11.76	11.56	11.76	28,937	+0.18(+1.55%)
Mar 24, 2003	11.71	11.71	11.58	11.58	30,502	-0.13(-1.09%)
Mar 21, 2003	11.61	11.74	11.56	11.71	11,927	+0.13(+1.15%)
Mar 20, 2003	11.46	11.58	11.46	11.58	15,583	+0.08(+0.67%)
Mar 19, 2003	11.49	11.56	11.41	11.50	8,212	+0.09(+0.76%)
Mar 18, 2003	11.56	11.56	11.41	11.42	11,536	+0.02(+0.13%)
Mar 17, 2003	11.76	11.76	11.20	11.40	35,390	-0.20(-1.72%)
Mar 14, 2003	11.62	11.62	11.57	11.60	7,940	-0.02(-0.18%)
Mar 13, 2003	11.69	11.76	11.58	11.62	22,485	-0.15(-1.26%)
Mar 12, 2003	11.89	11.89	11.69	11.77	15,251	-0.11(-0.94%)
Mar 11, 2003	11.99	11.99	11.80	11.88	9,971	-0.11(-0.90%)
Mar 10, 2003	11.93	11.99	11.82	11.99	5,474	+0.07(+0.56%)
Mar 07, 2003	11.97	12.01	11.72	11.92	15,055	+0.04(+0.30%)
Mar 06, 2003	11.99	12.01	11.89	11.89	17,010	-0.10(-0.85%)
Mar 05, 2003	12.05	12.05	11.92	11.99	51,618	-0.02(-0.17%)
Mar 04, 2003	11.92	12.01	11.92	12.01	2,932	+0.12(+0.99%)

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.