Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.44	13.84	13.44	13.66	17,039	+0.16(+1.17%)
May 29, 2003	13.54	13.54	13.44	13.50	20,636	+0.03(+0.20%)
May 28, 2003	13.66	13.66	13.44	13.47	53,769	-0.01(-0.04%)
May 27, 2003	13.47	13.53	13.44	13.48	40,516	+0.01(+0.08%)
May 23, 2003	13.47	13.60	13.47	13.47	28,967	-0.01(-0.04%)
May 22, 2003	13.49	13.61	13.47	13.47	16,850	-0.05(-0.35%)
May 21, 2003	13.73	13.73	13.47	13.52	9,466	-0.18(-1.35%)
May 20, 2003	13.73	13.73	13.57	13.71	26,316	+0.10(+0.70%)
May 19, 2003	13.83	13.83	13.49	13.61	6,437	+0.10(+0.70%)
May 16, 2003	13.49	13.73	13.49	13.52	15,524	-0.12(-0.85%)
May 15, 2003	13.76	13.76	13.52	13.63	32,375	-0.08(-0.62%)
May 14, 2003	13.76	13.92	13.72	13.72	34,457	-0.02(-0.12%)
May 13, 2003	13.96	13.96	13.69	13.73	21,772	+0.01(+0.08%)
May 12, 2003	13.83	13.96	13.72	13.72	27,642	+0.00(+0.00%)
May 09, 2003	13.91	14.10	13.72	13.72	24,802	-0.25(-1.78%)
May 08, 2003	14.08	14.16	13.91	13.97	19,311	-0.11(-0.75%)
May 07, 2003	14.04	14.18	14.04	14.08	76,110	-0.03(-0.19%)
May 06, 2003	14.14	14.15	14.04	14.10	25,559	+0.05(+0.38%)
May 05, 2003	14.04	14.18	14.04	14.05	26,506	-0.06(-0.42%)
May 02, 2003	14.14	14.45	14.04	14.11	40,895	-0.12(-0.85%)
May 01, 2003	14.01	14.24	13.98	14.23	22,908	+0.23(+1.66%)
Apr 30, 2003	13.73	14.00	13.71	14.00	12,874	+0.13(+0.95%)
Apr 29, 2003	13.55	14.00	13.55	13.87	24,991	+0.08(+0.58%)
Apr 28, 2003	13.57	13.94	13.54	13.79	25,938	+0.15(+1.08%)
Apr 25, 2003	13.65	13.70	13.58	13.64	31,049	+0.04(+0.27%)
Apr 24, 2003	13.48	13.60	13.48	13.60	35,215	+0.21(+1.54%)
Apr 23, 2003	13.36	13.47	13.28	13.39	22,340	+0.14(+1.08%)
Apr 22, 2003	13.28	13.34	13.25	13.25	30,292	-0.01(-0.08%)
Apr 21, 2003	13.35	13.35	13.25	13.26	34,268	-0.01(-0.08%)
Apr 17, 2003	13.31	13.34	13.26	13.27	35,025	-0.02(-0.16%)
Apr 16, 2003	13.16	13.30	13.10	13.29	63,046	+0.09(+0.68%)
Apr 15, 2003	13.20	13.26	13.20	13.20	39,948	+0.00(+0.00%)
Apr 14, 2003	13.19	13.20	13.18	13.20	39,191	+0.05(+0.40%)
Apr 11, 2003	13.10	13.18	13.07	13.15	35,972	+0.06(+0.44%)
Apr 10, 2003	13.05	13.10	12.95	13.09	88,227	+0.10(+0.77%)
Apr 09, 2003	12.91	13.00	12.91	12.99	51,876	+0.19(+1.48%)
Apr 08, 2003	12.78	12.81	12.71	12.80	11,170	+0.03(+0.21%)
Apr 07, 2003	12.76	12.81	12.68	12.78	36,351	+0.07(+0.57%)
Apr 04, 2003	12.76	12.76	12.70	12.70	6,626	-0.04(-0.33%)
Apr 03, 2003	12.76	12.76	12.70	12.74	21,394	-0.01(-0.04%)
Apr 02, 2003	12.73	12.76	12.68	12.75	43,735	+0.03(+0.25%)
Apr 01, 2003	12.60	12.75	12.60	12.72	64,182	+0.12(+0.92%)
Mar 31, 2003	12.57	12.68	12.57	12.60	12,874	-0.02(-0.13%)
Mar 28, 2003	12.72	12.81	12.62	12.62	15,146	-0.05(-0.37%)
Mar 27, 2003	12.53	12.81	12.57	12.67	6,418,260	+0.14(+1.09%)
Mar 26, 2003	12.15	12.53	12.15	12.53	29,535	+0.38(+3.13%)
Mar 25, 2003	12.04	12.15	11.94	12.15	28,020	+0.18(+1.55%)
Mar 24, 2003	12.09	12.09	11.96	11.96	29,535	-0.13(-1.09%)
Mar 21, 2003	11.99	12.12	11.94	12.10	11,549	+0.14(+1.15%)
Mar 20, 2003	11.83	11.96	11.83	11.96	15,089	+0.08(+0.67%)
Mar 19, 2003	11.86	11.94	11.78	11.88	7,951	+0.09(+0.76%)
Mar 18, 2003	11.94	11.94	11.78	11.79	11,170	+0.02(+0.14%)
Mar 17, 2003	12.14	12.15	11.57	11.77	34,268	-0.21(-1.72%)
Mar 14, 2003	12.00	12.00	11.95	11.98	7,688	-0.02(-0.18%)
Mar 13, 2003	12.07	12.14	11.96	12.00	21,772	-0.15(-1.26%)
Mar 12, 2003	12.28	12.28	12.07	12.15	14,767	-0.12(-0.94%)
Mar 11, 2003	12.38	12.38	12.19	12.27	9,655	-0.11(-0.90%)
Mar 10, 2003	12.32	12.38	12.21	12.38	5,301	+0.07(+0.56%)
Mar 07, 2003	12.36	12.41	12.11	12.31	14,578	+0.04(+0.30%)
Mar 06, 2003	12.38	12.41	12.27	12.27	16,471	-0.11(-0.85%)
Mar 05, 2003	12.44	12.44	12.31	12.38	49,982	-0.02(-0.17%)
Mar 04, 2003	12.31	12.40	12.31	12.40	2,839	+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.