Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.50	14.78	14.47	14.66	17,838,490	+0.31(+2.13%)
May 29, 2003	14.27	14.57	14.27	14.36	23,070,898	+0.15(+1.04%)
May 28, 2003	14.33	14.35	14.19	14.21	15,710,279	-0.16(-1.12%)
May 27, 2003	14.15	14.43	14.11	14.37	13,844,404	+0.15(+1.06%)
May 23, 2003	14.25	14.38	14.17	14.22	9,142,883	-0.11(-0.76%)
May 22, 2003	14.20	14.44	14.18	14.33	15,843,622	+0.13(+0.88%)
May 21, 2003	14.24	14.27	14.09	14.20	16,329,129	-0.12(-0.85%)
May 20, 2003	14.22	14.34	14.15	14.32	18,789,300	+0.13(+0.93%)
May 19, 2003	14.06	14.28	14.03	14.19	14,342,033	+0.05(+0.36%)
May 16, 2003	14.40	14.47	14.14	14.14	15,508,554	-0.22(-1.55%)
May 15, 2003	14.32	14.47	14.30	14.36	13,845,336	+0.13(+0.88%)
May 14, 2003	14.35	14.36	14.12	14.24	12,207,295	+0.00(+0.00%)
May 13, 2003	14.25	14.30	14.04	14.24	14,155,227	-0.08(-0.56%)
May 12, 2003	14.15	14.39	14.11	14.32	16,684,090	+0.16(+1.16%)
May 09, 2003	14.03	14.21	13.97	14.15	25,055,198	+0.36(+2.59%)
May 08, 2003	13.85	13.95	13.74	13.80	23,345,666	-0.13(-0.90%)
May 07, 2003	13.68	13.99	13.60	13.92	48,285,548	+0.72(+5.49%)
May 06, 2003	13.14	13.29	13.07	13.20	15,691,940	+0.16(+1.21%)
May 05, 2003	13.19	13.22	12.97	13.04	10,990,730	-0.15(-1.15%)
May 02, 2003	12.93	13.22	12.93	13.19	16,610,114	+0.18(+1.39%)
May 01, 2003	13.00	13.06	12.69	13.01	16,202,935	+0.01(+0.10%)
Apr 30, 2003	13.07	13.14	12.91	13.00	19,752,232	-0.14(-1.05%)
Apr 29, 2003	12.98	13.19	12.98	13.14	16,270,694	+0.16(+1.24%)
Apr 28, 2003	12.82	13.05	12.79	12.98	17,153,744	+0.29(+2.31%)
Apr 25, 2003	12.89	12.91	12.63	12.68	15,945,884	-0.16(-1.23%)
Apr 24, 2003	12.85	12.90	12.63	12.84	18,243,182	-0.03(-0.22%)
Apr 23, 2003	12.96	13.03	12.77	12.87	18,744,230	-0.13(-1.01%)
Apr 22, 2003	12.84	13.01	12.77	13.00	20,912,538	+0.10(+0.75%)
Apr 21, 2003	13.05	13.13	12.84	12.90	10,955,918	-0.09(-0.72%)
Apr 17, 2003	12.84	13.07	12.55	13.00	36,220,612	+0.16(+1.25%)
Apr 16, 2003	13.08	13.42	12.71	12.84	47,392,860	-0.85(-6.18%)
Apr 15, 2003	13.67	13.79	13.51	13.68	12,147,927	+0.04(+0.28%)
Apr 14, 2003	13.33	13.67	13.33	13.64	10,332,405	+0.32(+2.37%)
Apr 11, 2003	13.43	13.50	13.29	13.33	10,839,359	-0.00(-0.02%)
Apr 10, 2003	13.46	13.47	13.29	13.33	10,343,284	-0.07(-0.55%)
Apr 09, 2003	13.51	13.72	13.33	13.41	13,985,829	-0.06(-0.43%)
Apr 08, 2003	13.50	13.53	13.39	13.46	10,763,207	+0.05(+0.36%)
Apr 07, 2003	13.69	13.72	13.38	13.42	15,843,312	-0.06(-0.48%)
Apr 04, 2003	13.55	13.71	13.24	13.48	13,844,714	+0.23(+1.70%)
Apr 03, 2003	13.34	13.36	13.17	13.26	13,274,042	-0.08(-0.60%)
Apr 02, 2003	13.24	13.43	13.19	13.34	16,067,416	+0.34(+2.62%)
Apr 01, 2003	13.03	13.06	12.83	12.99	21,551,902	-0.03(-0.22%)
Mar 31, 2003	12.97	13.09	12.78	13.02	18,578,562	-0.08(-0.61%)
Mar 28, 2003	13.15	13.22	13.01	13.10	11,924,134	-0.04(-0.32%)
Mar 27, 2003	13.02	13.27	12.91	13.15	13,210,634	+0.04(+0.32%)
Mar 26, 2003	13.21	13.21	13.08	13.10	15,377,698	-0.09(-0.66%)
Mar 25, 2003	13.16	13.25	13.05	13.19	15,727,996	+0.03(+0.22%)
Mar 24, 2003	13.45	13.51	13.12	13.16	15,384,847	-0.43(-3.17%)
Mar 21, 2003	13.50	13.61	13.29	13.59	21,258,484	+0.23(+1.73%)
Mar 20, 2003	13.45	13.46	13.17	13.36	14,725,900	-0.09(-0.67%)
Mar 19, 2003	13.18	13.46	13.11	13.45	20,048,136	+0.27(+2.05%)
Mar 18, 2003	13.20	13.20	12.97	13.18	20,137,654	-0.01(-0.05%)
Mar 17, 2003	12.84	13.19	12.77	13.19	21,966,230	+0.35(+2.73%)
Mar 14, 2003	12.76	12.87	12.70	12.84	20,841,048	+0.14(+1.14%)
Mar 13, 2003	12.41	12.69	12.39	12.69	25,252,260	+0.45(+3.68%)
Mar 12, 2003	12.06	12.31	12.06	12.24	26,641,332	+0.13(+1.04%)
Mar 11, 2003	11.94	12.29	11.94	12.12	18,940,982	+0.19(+1.59%)
Mar 10, 2003	12.03	12.10	11.91	11.93	17,523,314	-0.20(-1.67%)
Mar 07, 2003	11.95	12.17	11.95	12.13	21,994,826	+0.05(+0.40%)
Mar 06, 2003	12.08	12.15	11.97	12.08	22,662,164	+0.00(+0.00%)
Mar 05, 2003	12.05	12.34	11.91	12.08	37,172,664	-0.26(-2.14%)
Mar 04, 2003	12.62	12.62	12.33	12.34	19,904,536	-0.27(-2.14%)

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.