Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.80	19.25	18.75	19.09	8,224,426	+0.36(+1.92%)
May 29, 2003	19.28	19.28	18.63	18.73	12,938,848	-0.16(-0.82%)
May 28, 2003	18.46	18.96	18.36	18.88	15,195,743	+0.55(+3.02%)
May 27, 2003	17.64	18.40	17.63	18.33	11,908,608	+0.61(+3.45%)
May 23, 2003	17.73	17.83	17.68	17.72	6,221,592	+0.12(+0.66%)
May 22, 2003	17.44	17.85	17.41	17.60	10,587,556	+0.23(+1.34%)
May 21, 2003	17.78	17.83	16.95	17.37	9,061,960	+0.03(+0.17%)
May 20, 2003	17.39	17.58	17.11	17.34	8,261,382	+0.03(+0.17%)
May 19, 2003	17.73	17.73	17.26	17.31	7,644,452	-0.60(-3.36%)
May 16, 2003	17.71	17.97	17.71	17.91	7,380,819	-0.02(-0.11%)
May 15, 2003	17.85	17.96	17.72	17.93	7,000,964	+0.16(+0.87%)
May 14, 2003	18.22	18.22	17.63	17.78	9,532,816	-0.19(-1.08%)
May 13, 2003	18.20	18.26	17.92	17.97	8,714,841	-0.52(-2.84%)
May 12, 2003	18.13	18.53	17.82	18.50	7,336,759	+0.37(+2.04%)
May 09, 2003	17.73	18.17	17.60	18.13	7,153,626	+0.48(+2.70%)
May 08, 2003	17.74	17.87	17.53	17.65	7,295,686	-0.18(-1.03%)
May 07, 2003	17.93	18.05	17.71	17.84	6,651,065	-0.10(-0.54%)
May 06, 2003	17.96	18.16	17.80	17.93	9,250,652	-0.03(-0.16%)
May 05, 2003	18.35	18.35	17.89	17.96	7,850,336	-0.39(-2.12%)
May 02, 2003	18.18	18.45	17.19	18.35	12,128,182	+0.17(+0.91%)
May 01, 2003	18.17	18.31	18.02	18.18	8,040,572	+0.06(+0.32%)
Apr 30, 2003	17.87	18.17	17.65	18.13	8,731,620	+0.32(+1.80%)
Apr 29, 2003	18.01	18.26	17.67	17.81	7,451,334	-0.12(-0.65%)
Apr 28, 2003	17.75	18.01	17.71	17.92	7,307,215	+0.28(+1.60%)
Apr 25, 2003	18.17	18.19	17.49	17.64	7,189,759	-0.48(-2.63%)
Apr 24, 2003	18.41	18.45	17.92	18.12	6,429,946	-0.57(-3.07%)
Apr 23, 2003	18.28	18.73	18.22	18.69	9,354,109	+0.36(+1.96%)
Apr 22, 2003	17.73	18.46	17.65	18.33	9,969,494	+0.41(+2.28%)
Apr 21, 2003	17.87	18.02	17.62	17.92	6,477,711	+0.05(+0.27%)
Apr 17, 2003	17.48	17.88	17.44	17.87	5,865,928	+0.40(+2.28%)
Apr 16, 2003	17.79	17.86	17.41	17.48	8,822,621	-0.31(-1.75%)
Apr 15, 2003	17.53	17.81	17.39	17.79	8,308,632	+0.11(+0.60%)
Apr 14, 2003	17.10	17.73	17.07	17.68	9,878,494	+0.35(+2.02%)
Apr 11, 2003	17.00	17.46	17.00	17.33	13,128,467	+0.49(+2.88%)
Apr 10, 2003	16.71	16.86	16.51	16.84	7,401,201	+0.23(+1.40%)
Apr 09, 2003	16.71	16.88	16.58	16.61	21,434,320	-0.03(-0.18%)
Apr 08, 2003	17.23	17.25	16.44	16.64	24,677,500	-0.59(-3.44%)
Apr 07, 2003	17.49	17.78	17.07	17.23	7,035,243	+0.29(+1.72%)
Apr 04, 2003	17.10	17.25	16.61	16.94	8,845,680	-0.20(-1.19%)
Apr 03, 2003	17.49	17.55	17.12	17.15	7,880,086	-0.32(-1.84%)
Apr 02, 2003	16.86	17.53	16.86	17.47	9,469,403	+0.85(+5.08%)
Apr 01, 2003	16.53	16.76	16.47	16.62	8,469,222	+0.09(+0.53%)
Mar 31, 2003	16.81	16.81	16.41	16.53	7,899,027	-0.65(-3.79%)
Mar 28, 2003	17.08	17.36	16.87	17.18	8,097,396	+0.11(+0.63%)
Mar 27, 2003	16.85	17.26	16.61	17.08	9,803,552	-0.05(-0.28%)
Mar 26, 2003	17.34	17.40	16.94	17.13	9,679,096	-0.06(-0.34%)
Mar 25, 2003	16.99	17.48	16.47	17.18	8,917,018	+0.28(+1.67%)
Mar 24, 2003	17.40	17.50	16.83	16.90	13,297,600	-1.30(-7.15%)
Mar 21, 2003	16.93	18.20	16.80	18.20	17,005,046	+1.55(+9.34%)
Mar 20, 2003	16.10	16.73	15.79	16.65	12,045,108	+0.17(+1.00%)
Mar 19, 2003	16.17	16.51	15.93	16.49	9,216,270	+0.38(+2.35%)
Mar 18, 2003	16.52	16.69	15.94	16.11	8,329,015	-0.42(-2.53%)
Mar 17, 2003	15.73	16.61	15.57	16.52	9,825,685	+0.57(+3.59%)
Mar 14, 2003	15.81	16.05	15.59	15.95	8,554,046	+0.21(+1.36%)
Mar 13, 2003	14.96	15.88	14.88	15.74	9,675,802	+0.99(+6.72%)
Mar 12, 2003	14.58	14.80	14.42	14.75	6,954,537	+0.16(+1.07%)
Mar 11, 2003	14.88	14.98	14.48	14.59	7,627,879	-0.16(-1.05%)
Mar 10, 2003	15.06	15.13	14.67	14.75	6,103,723	-0.52(-3.44%)
Mar 07, 2003	14.97	15.30	14.86	15.27	9,924,818	+0.06(+0.38%)
Mar 06, 2003	15.34	15.44	15.07	15.21	7,711,056	-0.27(-1.76%)
Mar 05, 2003	15.35	15.62	15.25	15.48	10,406,070	-0.11(-0.68%)
Mar 04, 2003	16.32	16.32	15.54	15.59	11,120,074	-0.73(-4.46%)

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.