Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.15	15.18	14.76	14.92	16,049,600	-0.15(-1.03%)
May 29, 2003	14.97	15.36	14.88	15.07	11,166,700	+0.12(+0.84%)
May 28, 2003	15.01	15.14	14.79	14.95	13,191,500	-0.04(-0.23%)
May 27, 2003	13.94	15.10	13.76	14.98	22,399,600	+0.74(+5.19%)
May 23, 2003	13.50	14.26	13.45	14.24	15,213,400	+0.80(+5.95%)
May 22, 2003	13.15	13.51	13.02	13.45	8,500,000	+0.36(+2.71%)
May 21, 2003	13.29	13.32	12.99	13.09	9,790,700	-0.20(-1.50%)
May 20, 2003	13.17	13.46	13.05	13.29	17,449,000	+0.31(+2.43%)
May 19, 2003	13.73	13.80	12.88	12.97	16,038,000	-0.90(-6.49%)
May 16, 2003	13.71	14.00	13.65	13.88	10,156,600	+0.12(+0.87%)
May 15, 2003	13.54	13.81	13.39	13.76	9,696,100	+0.21(+1.55%)
May 14, 2003	13.61	13.78	13.49	13.54	12,288,100	-0.06(-0.48%)
May 13, 2003	12.98	13.84	12.94	13.61	20,460,700	+0.52(+4.01%)
May 12, 2003	12.49	13.12	12.45	13.09	11,333,500	+0.57(+4.51%)
May 09, 2003	12.56	12.68	12.37	12.52	7,491,000	-0.02(-0.16%)
May 08, 2003	12.32	12.67	12.24	12.54	8,191,600	+0.16(+1.29%)
May 07, 2003	12.51	12.54	12.30	12.38	7,164,000	-0.19(-1.55%)
May 06, 2003	12.54	12.75	12.44	12.57	9,988,200	+0.06(+0.48%)
May 05, 2003	12.67	12.76	12.45	12.52	8,988,800	-0.06(-0.48%)
May 02, 2003	12.38	12.63	12.29	12.57	8,760,200	+0.30(+2.44%)
May 01, 2003	12.39	12.39	12.02	12.28	8,747,900	-0.11(-0.89%)
Apr 30, 2003	12.46	12.62	12.32	12.38	8,111,700	-0.12(-0.96%)
Apr 29, 2003	12.61	12.79	12.38	12.51	8,016,700	-0.14(-1.11%)
Apr 28, 2003	12.60	12.71	12.28	12.64	9,783,500	+0.16(+1.32%)
Apr 25, 2003	12.90	12.91	12.42	12.48	11,999,000	-0.24(-1.93%)
Apr 24, 2003	12.60	12.85	12.54	12.72	9,216,600	-0.08(-0.59%)
Apr 23, 2003	12.88	13.12	12.71	12.80	12,454,200	-0.03(-0.23%)
Apr 22, 2003	12.56	12.87	12.48	12.83	11,351,700	+0.12(+0.98%)
Apr 21, 2003	12.50	12.84	12.43	12.71	11,414,800	+0.16(+1.28%)
Apr 17, 2003	12.36	12.55	12.28	12.54	11,098,500	+0.21(+1.70%)
Apr 16, 2003	12.51	12.62	12.23	12.34	13,847,400	-0.07(-0.56%)
Apr 15, 2003	12.06	12.50	12.04	12.40	13,963,000	+0.23(+1.89%)
Apr 14, 2003	11.89	12.22	11.83	12.18	15,373,300	-0.04(-0.33%)
Apr 11, 2003	12.18	12.46	11.78	12.21	22,073,700	+0.08(+0.66%)
Apr 10, 2003	11.86	12.19	11.56	12.13	36,549,200	+0.70(+6.12%)
Apr 09, 2003	11.90	11.96	11.32	11.44	24,604,500	-0.47(-3.95%)
Apr 08, 2003	12.09	12.12	11.82	11.90	12,723,200	-0.10(-0.79%)
Apr 07, 2003	12.51	12.62	11.97	12.00	17,811,200	-0.03(-0.21%)
Apr 04, 2003	12.03	12.10	11.55	12.03	24,892,500	-0.14(-1.19%)
Apr 03, 2003	12.03	12.39	11.66	12.17	13,890,200	+0.30(+2.53%)
Apr 02, 2003	11.52	11.96	11.34	11.87	18,543,400	+0.47(+4.17%)
Apr 01, 2003	11.65	11.80	11.26	11.39	23,752,600	-0.62(-5.12%)
Mar 31, 2003	11.91	12.20	11.82	12.01	13,680,739	-0.18(-1.48%)
Mar 28, 2003	12.14	12.38	12.12	12.19	10,903,568	-0.02(-0.12%)
Mar 27, 2003	12.35	12.49	12.12	12.21	18,155,616	-0.18(-1.41%)
Mar 26, 2003	12.24	12.49	11.78	12.38	18,306,044	+0.57(+4.83%)
Mar 25, 2003	11.68	12.27	11.64	11.81	17,682,514	+0.13(+1.16%)
Mar 24, 2003	11.41	11.86	11.27	11.68	16,907,026	-0.31(-2.59%)
Mar 21, 2003	11.80	12.10	11.46	11.98	18,129,408	+0.56(+4.90%)
Mar 20, 2003	11.02	11.63	10.90	11.43	14,725,399	+0.32(+2.88%)
Mar 19, 2003	11.03	11.19	10.70	11.11	12,402,790	+0.12(+1.09%)
Mar 18, 2003	10.93	11.05	10.75	10.98	12,852,737	-0.21(-1.83%)
Mar 17, 2003	10.06	11.20	10.04	11.19	21,102,846	+0.84(+8.17%)
Mar 14, 2003	10.25	10.41	10.03	10.35	9,150,583	+0.22(+2.17%)
Mar 13, 2003	9.845	10.24	9.735	10.12	11,853,800	+0.53(+5.52%)
Mar 12, 2003	9.470	9.611	9.235	9.595	6,853,877	+0.12(+1.21%)
Mar 11, 2003	9.630	9.670	9.410	9.480	6,033,200	-0.12(-1.20%)
Mar 10, 2003	9.695	9.825	9.545	9.595	5,961,400	-0.21(-2.19%)
Mar 07, 2003	9.625	9.835	9.400	9.810	9,193,990	+0.09(+0.93%)
Mar 06, 2003	9.915	9.915	9.600	9.720	10,068,100	-0.23(-2.31%)
Mar 05, 2003	9.990	10.06	9.865	9.950	6,155,600	+0.01(+0.15%)
Mar 04, 2003	9.960	10.09	9.875	9.935	10,488,400	-0.03(-0.25%)

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.