Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.85	12.96	12.82	12.91	1,231,726	+0.14(+1.06%)
May 29, 2003	12.85	12.93	12.75	12.77	737,388	-0.06(-0.50%)
May 28, 2003	12.82	12.86	12.75	12.84	401,872	+0.08(+0.61%)
May 27, 2003	12.61	12.79	12.61	12.76	1,268,090	+0.12(+0.97%)
May 23, 2003	12.68	12.72	12.61	12.64	551,060	-0.06(-0.51%)
May 22, 2003	12.48	12.74	12.48	12.70	363,488	+0.17(+1.33%)
May 21, 2003	12.39	12.55	12.39	12.54	268,847	+0.10(+0.78%)
May 20, 2003	12.39	12.50	12.37	12.44	442,277	+0.08(+0.62%)
May 19, 2003	12.41	12.42	12.32	12.36	107,228	-0.12(-0.98%)
May 16, 2003	12.52	12.60	12.44	12.48	1,370,967	-0.07(-0.56%)
May 15, 2003	12.57	12.57	12.47	12.55	273,509	+0.10(+0.77%)
May 14, 2003	12.63	12.63	12.46	12.46	210,260	-0.10(-0.77%)
May 13, 2003	12.61	12.63	12.52	12.55	391,771	-0.06(-0.46%)
May 12, 2003	12.54	12.68	12.46	12.61	527,283	+0.11(+0.87%)
May 09, 2003	12.45	12.54	12.36	12.50	141,261	+0.15(+1.25%)
May 08, 2003	12.32	12.42	12.32	12.35	206,220	-0.06(-0.47%)
May 07, 2003	12.44	12.50	12.39	12.41	708,794	+0.03(+0.26%)
May 06, 2003	12.31	12.42	12.31	12.37	640,106	+0.06(+0.52%)
May 05, 2003	12.39	12.40	12.28	12.31	115,153	-0.08(-0.62%)
May 02, 2003	12.24	12.39	12.23	12.39	111,268	+0.10(+0.79%)
May 01, 2003	12.27	12.30	12.10	12.29	99,458	-0.01(-0.10%)
Apr 30, 2003	12.34	12.38	12.30	12.30	114,843	-0.10(-0.83%)
Apr 29, 2003	12.37	12.44	12.30	12.41	283,921	+0.11(+0.89%)
Apr 28, 2003	12.12	12.37	12.12	12.30	542,823	+0.17(+1.43%)
Apr 25, 2003	12.29	12.29	12.11	12.12	158,666	-0.19(-1.52%)
Apr 24, 2003	12.36	12.36	12.19	12.31	57,810	-0.08(-0.68%)
Apr 23, 2003	12.43	12.43	12.33	12.39	432,642	-0.03(-0.21%)
Apr 22, 2003	12.16	12.42	12.15	12.42	474,912	+0.22(+1.79%)
Apr 21, 2003	12.31	12.32	12.18	12.20	76,147	-0.09(-0.73%)
Apr 17, 2003	12.13	12.29	12.07	12.29	304,435	+0.21(+1.76%)
Apr 16, 2003	12.27	12.32	12.05	12.08	1,630,646	-0.35(-2.85%)
Apr 15, 2003	12.46	12.46	12.33	12.43	316,090	+0.05(+0.36%)
Apr 14, 2003	12.21	12.39	12.21	12.39	679,889	+0.21(+1.74%)
Apr 11, 2003	12.26	12.28	12.16	12.17	193,477	+0.03(+0.21%)
Apr 10, 2003	12.17	12.17	12.07	12.15	555,100	+0.04(+0.32%)
Apr 09, 2003	12.26	12.36	12.10	12.11	388,508	-0.10(-0.79%)
Apr 08, 2003	12.16	12.23	12.11	12.21	101,322	+0.14(+1.17%)
Apr 07, 2003	12.26	12.37	12.07	12.07	124,011	-0.06(-0.53%)
Apr 04, 2003	12.08	12.14	12.01	12.13	517,959	+0.05(+0.43%)
Apr 03, 2003	12.21	12.21	12.02	12.08	520,445	-0.08(-0.69%)
Apr 02, 2003	12.11	12.21	12.05	12.16	1,373,298	+0.25(+2.11%)
Apr 01, 2003	11.81	11.95	11.81	11.91	517,182	-0.04(-0.32%)
Mar 31, 2003	11.81	12.03	11.69	11.95	146,856	-0.12(-0.96%)
Mar 28, 2003	12.19	12.19	12.00	12.07	460,770	-0.13(-1.06%)
Mar 27, 2003	12.10	12.27	12.00	12.19	1,548,593	+0.03(+0.21%)
Mar 26, 2003	12.16	12.26	12.14	12.17	619,126	-0.05(-0.37%)
Mar 25, 2003	12.19	12.29	12.10	12.21	445,696	+0.01(+0.05%)
Mar 24, 2003	12.25	12.29	12.08	12.21	425,338	-0.33(-2.67%)
Mar 21, 2003	12.35	12.54	12.28	12.54	246,158	+0.20(+1.62%)
Mar 20, 2003	12.38	12.40	12.21	12.34	1,438,568	-0.03(-0.21%)
Mar 19, 2003	12.28	12.37	12.21	12.37	1,026,438	+0.21(+1.69%)
Mar 18, 2003	12.28	12.28	12.05	12.16	544,843	-0.09(-0.74%)
Mar 17, 2003	11.85	12.27	11.85	12.25	520,756	+0.34(+2.86%)
Mar 14, 2003	11.95	12.04	11.88	11.91	290,604	-0.02(-0.16%)
Mar 13, 2003	11.78	11.93	11.74	11.93	210,416	+0.26(+2.21%)
Mar 12, 2003	11.52	11.70	11.52	11.67	305,989	+0.09(+0.78%)
Mar 11, 2003	11.49	11.71	11.49	11.58	163,795	+0.12(+1.01%)
Mar 10, 2003	11.67	11.67	11.47	11.47	721,382	-0.19(-1.66%)
Mar 07, 2003	11.51	11.69	11.49	11.66	472,736	+0.01(+0.11%)
Mar 06, 2003	11.68	11.78	11.63	11.65	286,719	-0.08(-0.66%)
Mar 05, 2003	11.82	11.83	11.58	11.72	582,140	-0.09(-0.76%)
Mar 04, 2003	11.96	11.96	11.79	11.81	295,732	-0.10(-0.86%)

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.