Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.01	13.40	13.01	13.22	17,608	+0.15(+1.17%)
May 29, 2003	13.10	13.10	13.01	13.06	21,326	+0.03(+0.20%)
May 28, 2003	13.22	13.22	13.01	13.04	55,565	-0.01(-0.04%)
May 27, 2003	13.03	13.09	13.01	13.04	41,869	+0.01(+0.08%)
May 23, 2003	13.03	13.16	13.03	13.03	29,934	-0.01(-0.04%)
May 22, 2003	13.05	13.17	13.04	13.04	17,413	-0.05(-0.35%)
May 21, 2003	13.29	13.29	13.04	13.08	9,782	-0.18(-1.35%)
May 20, 2003	13.28	13.29	13.13	13.26	27,195	+0.09(+0.70%)
May 19, 2003	13.38	13.38	13.05	13.17	6,652	+0.09(+0.70%)
May 16, 2003	13.06	13.29	13.06	13.08	16,043	-0.11(-0.85%)
May 15, 2003	13.32	13.32	13.08	13.19	33,456	-0.08(-0.62%)
May 14, 2003	13.32	13.47	13.27	13.27	35,608	-0.02(-0.12%)
May 13, 2003	13.51	13.51	13.25	13.29	22,500	+0.01(+0.08%)
May 12, 2003	13.38	13.51	13.28	13.28	28,565	+0.00(+0.00%)
May 09, 2003	13.46	13.65	13.28	13.28	25,630	-0.24(-1.78%)
May 08, 2003	13.62	13.70	13.46	13.52	19,956	-0.10(-0.75%)
May 07, 2003	13.59	13.72	13.59	13.62	78,652	-0.03(-0.19%)
May 06, 2003	13.69	13.69	13.59	13.65	26,413	+0.05(+0.38%)
May 05, 2003	13.59	13.72	13.59	13.60	27,391	-0.06(-0.42%)
May 02, 2003	13.68	13.98	13.59	13.65	42,261	-0.12(-0.85%)
May 01, 2003	13.56	13.78	13.53	13.77	23,674	+0.22(+1.66%)
Apr 30, 2003	13.29	13.55	13.26	13.54	13,304	+0.13(+0.95%)
Apr 29, 2003	13.12	13.54	13.12	13.42	25,826	+0.08(+0.58%)
Apr 28, 2003	13.14	13.49	13.10	13.34	26,804	+0.14(+1.08%)
Apr 25, 2003	13.21	13.25	13.14	13.20	32,087	+0.04(+0.27%)
Apr 24, 2003	13.04	13.16	13.04	13.16	36,391	+0.20(+1.54%)
Apr 23, 2003	12.93	13.03	12.85	12.96	23,087	+0.14(+1.08%)
Apr 22, 2003	12.85	12.91	12.82	12.82	31,304	-0.01(-0.08%)
Apr 21, 2003	12.92	12.92	12.82	12.83	35,413	-0.01(-0.08%)
Apr 17, 2003	12.88	12.91	12.83	12.84	36,195	-0.02(-0.16%)
Apr 16, 2003	12.74	12.87	12.68	12.86	65,152	+0.09(+0.68%)
Apr 15, 2003	12.78	12.83	12.77	12.78	41,282	+0.00(+0.00%)
Apr 14, 2003	12.77	12.78	12.76	12.78	40,500	+0.05(+0.40%)
Apr 11, 2003	12.68	12.75	12.65	12.73	37,174	+0.06(+0.44%)
Apr 10, 2003	12.62	12.68	12.53	12.67	91,174	+0.10(+0.77%)
Apr 09, 2003	12.50	12.58	12.50	12.57	53,608	+0.18(+1.49%)
Apr 08, 2003	12.36	12.39	12.30	12.39	11,543	+0.03(+0.21%)
Apr 07, 2003	12.34	12.40	12.27	12.36	37,565	+0.07(+0.57%)
Apr 04, 2003	12.34	12.34	12.29	12.29	6,847	-0.04(-0.33%)
Apr 03, 2003	12.34	12.34	12.29	12.33	22,108	-0.01(-0.04%)
Apr 02, 2003	12.32	12.34	12.27	12.34	45,195	+0.03(+0.25%)
Apr 01, 2003	12.19	12.34	12.19	12.31	66,326	+0.11(+0.92%)
Mar 31, 2003	12.16	12.27	12.16	12.20	13,304	-0.02(-0.13%)
Mar 28, 2003	12.31	12.39	12.21	12.21	15,652	-0.05(-0.37%)
Mar 27, 2003	12.12	12.39	12.16	12.26	6,632,643	+0.13(+1.09%)
Mar 26, 2003	11.76	12.12	11.76	12.12	30,521	+0.37(+3.13%)
Mar 25, 2003	11.65	11.76	11.55	11.76	28,956	+0.18(+1.55%)
Mar 24, 2003	11.70	11.70	11.58	11.58	30,521	-0.13(-1.09%)
Mar 21, 2003	11.60	11.73	11.56	11.70	11,934	+0.13(+1.15%)
Mar 20, 2003	11.45	11.57	11.45	11.57	15,593	+0.08(+0.67%)
Mar 19, 2003	11.48	11.55	11.40	11.49	8,217	+0.09(+0.76%)
Mar 18, 2003	11.55	11.55	11.40	11.41	11,543	+0.02(+0.13%)
Mar 17, 2003	11.75	11.76	11.19	11.39	35,413	-0.20(-1.72%)
Mar 14, 2003	11.61	11.61	11.57	11.59	7,945	-0.02(-0.18%)
Mar 13, 2003	11.68	11.75	11.58	11.61	22,500	-0.15(-1.26%)
Mar 12, 2003	11.88	11.88	11.68	11.76	15,260	-0.11(-0.94%)
Mar 11, 2003	11.98	11.98	11.79	11.87	9,978	-0.11(-0.90%)
Mar 10, 2003	11.92	11.98	11.82	11.98	5,478	+0.07(+0.56%)
Mar 07, 2003	11.96	12.01	11.71	11.91	15,065	+0.04(+0.30%)
Mar 06, 2003	11.98	12.01	11.88	11.88	17,021	-0.10(-0.85%)
Mar 05, 2003	12.04	12.04	11.91	11.98	51,652	-0.02(-0.17%)
Mar 04, 2003	11.91	12.00	11.91	12.00	2,934	+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.