Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.62	13.92	13.59	13.89	2,129,249	+0.34(+2.51%)
May 29, 2003	13.81	13.85	13.50	13.55	2,093,742	-0.28(-2.01%)
May 28, 2003	14.01	14.04	13.81	13.83	1,324,038	-0.19(-1.35%)
May 27, 2003	13.73	14.04	13.71	14.02	1,444,723	+0.15(+1.07%)
May 23, 2003	14.05	14.05	13.80	13.87	1,233,622	-0.12(-0.88%)
May 22, 2003	13.58	13.99	13.58	13.99	2,165,338	+0.40(+2.91%)
May 21, 2003	13.52	13.66	13.37	13.60	1,841,896	+0.08(+0.58%)
May 20, 2003	13.74	13.74	13.40	13.52	893,493	-0.12(-0.91%)
May 19, 2003	13.97	13.97	13.62	13.64	1,194,234	-0.35(-2.53%)
May 16, 2003	13.94	14.02	13.85	14.00	1,331,605	-0.09(-0.63%)
May 15, 2003	14.05	14.09	13.94	14.09	1,920,670	+0.09(+0.61%)
May 14, 2003	14.21	14.22	13.92	14.00	942,970	-0.16(-1.16%)
May 13, 2003	14.38	14.38	14.10	14.17	998,267	-0.24(-1.65%)
May 12, 2003	14.08	14.41	13.97	14.40	1,205,100	+0.34(+2.44%)
May 09, 2003	14.00	14.12	13.92	14.06	1,466,648	+0.13(+0.94%)
May 08, 2003	14.09	14.10	13.88	13.93	1,020,192	-0.16(-1.12%)
May 07, 2003	13.88	14.17	13.82	14.09	1,788,926	+0.09(+0.61%)
May 06, 2003	13.87	14.19	13.83	14.00	1,657,570	+0.17(+1.24%)
May 05, 2003	13.95	14.02	13.69	13.83	1,348,680	-0.01(-0.07%)
May 02, 2003	13.71	13.98	13.68	13.84	2,272,829	+0.14(+1.03%)
May 01, 2003	13.98	13.98	13.61	13.70	1,135,250	-0.28(-1.99%)
Apr 30, 2003	13.88	14.02	13.78	13.98	1,222,950	+0.07(+0.52%)
Apr 29, 2003	13.92	14.12	13.81	13.91	1,769,136	-0.06(-0.44%)
Apr 28, 2003	13.71	14.05	13.65	13.97	737,107	+0.33(+2.39%)
Apr 25, 2003	13.82	13.85	13.57	13.64	1,254,383	-0.17(-1.24%)
Apr 24, 2003	13.92	13.94	13.74	13.81	1,305,800	-0.14(-0.99%)
Apr 23, 2003	13.95	14.06	13.86	13.95	1,648,645	-0.09(-0.64%)
Apr 22, 2003	13.85	14.05	13.71	14.04	1,674,839	+0.19(+1.36%)
Apr 21, 2003	13.87	13.94	13.76	13.85	1,346,545	+0.08(+0.55%)
Apr 17, 2003	13.84	13.84	13.57	13.77	2,175,428	-0.07(-0.47%)
Apr 16, 2003	13.74	13.94	13.74	13.84	4,229,977	+0.10(+0.70%)
Apr 15, 2003	13.61	13.80	13.06	13.74	4,213,291	+0.14(+1.01%)
Apr 14, 2003	13.42	13.64	13.37	13.61	1,248,174	+0.21(+1.54%)
Apr 11, 2003	13.46	13.69	13.35	13.40	1,040,953	-0.01(-0.08%)
Apr 10, 2003	13.61	13.61	13.35	13.41	2,106,742	-0.16(-1.19%)
Apr 09, 2003	13.76	13.92	13.57	13.57	1,129,041	-0.16(-1.20%)
Apr 08, 2003	13.80	13.86	13.63	13.74	2,212,099	-0.22(-1.60%)
Apr 07, 2003	14.09	14.38	13.94	13.96	1,520,781	+0.14(+1.04%)
Apr 04, 2003	14.05	14.09	13.68	13.82	1,809,493	-0.02(-0.17%)
Apr 03, 2003	14.15	14.15	13.84	13.84	1,735,569	-0.31(-2.16%)
Apr 02, 2003	13.61	14.21	13.61	14.15	1,977,132	+0.66(+4.89%)
Apr 01, 2003	13.31	13.51	13.18	13.49	1,506,811	+0.18(+1.32%)
Mar 31, 2003	13.43	13.50	13.13	13.31	1,608,287	-0.11(-0.84%)
Mar 28, 2003	13.66	13.66	13.42	13.42	1,354,500	-0.33(-2.37%)
Mar 27, 2003	13.68	13.87	13.60	13.75	1,710,539	-0.15(-1.11%)
Mar 26, 2003	14.06	14.08	13.75	13.91	1,591,213	-0.30(-2.13%)
Mar 25, 2003	14.03	14.23	13.94	14.21	1,529,124	+0.28(+2.02%)
Mar 24, 2003	14.24	14.24	13.86	13.93	2,297,276	-0.52(-3.59%)
Mar 21, 2003	14.09	14.48	13.96	14.44	3,039,041	+0.51(+3.62%)
Mar 20, 2003	13.74	13.96	13.55	13.94	2,379,156	+0.18(+1.32%)
Mar 19, 2003	13.40	13.80	13.37	13.76	4,316,901	-0.38(-2.70%)
Mar 18, 2003	14.15	14.26	13.98	14.14	1,023,879	-0.01(-0.07%)
Mar 17, 2003	13.56	14.20	13.47	14.15	1,308,322	+0.59(+4.36%)
Mar 14, 2003	13.66	13.78	13.47	13.56	1,443,365	-0.10(-0.73%)
Mar 13, 2003	13.09	13.66	12.84	13.66	3,203,963	+1.13(+9.02%)
Mar 12, 2003	12.58	12.64	12.31	12.53	1,307,546	-0.04(-0.35%)
Mar 11, 2003	12.95	13.04	12.57	12.57	1,306,382	-0.37(-2.89%)
Mar 10, 2003	13.06	13.07	12.92	12.95	1,354,112	-0.24(-1.85%)
Mar 07, 2003	12.82	13.19	12.76	13.19	1,744,300	+0.26(+2.05%)
Mar 06, 2003	13.16	13.16	12.87	12.93	1,964,132	-0.27(-2.08%)
Mar 05, 2003	13.21	13.28	13.02	13.20	2,513,228	-0.03(-0.23%)
Mar 04, 2003	13.81	13.81	13.23	13.23	2,807,373	-0.61(-4.42%)

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.