Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.43	13.83	13.43	13.65	17,050	+0.16(+1.17%)
May 29, 2003	13.53	13.53	13.43	13.49	20,650	+0.03(+0.20%)
May 28, 2003	13.66	13.66	13.43	13.47	53,804	-0.01(-0.04%)
May 27, 2003	13.46	13.52	13.43	13.47	40,542	+0.01(+0.08%)
May 23, 2003	13.46	13.59	13.46	13.46	28,986	-0.01(-0.04%)
May 22, 2003	13.48	13.60	13.47	13.47	16,861	-0.05(-0.35%)
May 21, 2003	13.72	13.72	13.47	13.51	9,472	-0.18(-1.35%)
May 20, 2003	13.72	13.72	13.56	13.70	26,333	+0.10(+0.70%)
May 19, 2003	13.82	13.82	13.48	13.60	6,441	+0.09(+0.70%)
May 16, 2003	13.49	13.72	13.49	13.51	15,535	-0.12(-0.85%)
May 15, 2003	13.76	13.76	13.51	13.62	32,396	-0.09(-0.62%)
May 14, 2003	13.76	13.91	13.71	13.71	34,480	-0.02(-0.12%)
May 13, 2003	13.95	13.95	13.68	13.72	21,786	+0.01(+0.08%)
May 12, 2003	13.82	13.95	13.71	13.71	27,659	+0.00(+0.00%)
May 09, 2003	13.90	14.09	13.71	13.71	24,818	-0.25(-1.78%)
May 08, 2003	14.07	14.15	13.90	13.96	19,324	-0.11(-0.75%)
May 07, 2003	14.03	14.17	14.03	14.07	76,159	-0.03(-0.19%)
May 06, 2003	14.14	14.14	14.03	14.09	25,576	+0.05(+0.38%)
May 05, 2003	14.03	14.17	14.03	14.04	26,523	-0.06(-0.42%)
May 02, 2003	14.13	14.44	14.04	14.10	40,921	-0.12(-0.85%)
May 01, 2003	14.00	14.23	13.97	14.22	22,923	+0.23(+1.66%)
Apr 30, 2003	13.72	13.99	13.70	13.99	12,882	+0.13(+0.95%)
Apr 29, 2003	13.54	13.99	13.54	13.86	25,007	+0.08(+0.58%)
Apr 28, 2003	13.57	13.93	13.53	13.78	25,954	+0.15(+1.08%)
Apr 25, 2003	13.64	13.69	13.57	13.63	31,070	+0.04(+0.27%)
Apr 24, 2003	13.47	13.59	13.47	13.59	35,238	+0.21(+1.54%)
Apr 23, 2003	13.35	13.46	13.27	13.39	22,355	+0.14(+1.08%)
Apr 22, 2003	13.28	13.33	13.24	13.24	30,312	-0.01(-0.08%)
Apr 21, 2003	13.34	13.34	13.24	13.25	34,290	-0.01(-0.08%)
Apr 17, 2003	13.30	13.33	13.25	13.26	35,048	-0.02(-0.16%)
Apr 16, 2003	13.15	13.29	13.09	13.29	63,087	+0.09(+0.68%)
Apr 15, 2003	13.20	13.25	13.19	13.20	39,974	+0.00(+0.00%)
Apr 14, 2003	13.19	13.20	13.17	13.20	39,216	+0.05(+0.40%)
Apr 11, 2003	13.09	13.17	13.06	13.14	35,995	+0.06(+0.44%)
Apr 10, 2003	13.04	13.09	12.94	13.09	88,284	+0.10(+0.77%)
Apr 09, 2003	12.91	12.99	12.91	12.98	51,909	+0.19(+1.48%)
Apr 08, 2003	12.77	12.80	12.70	12.79	11,177	+0.03(+0.21%)
Apr 07, 2003	12.75	12.81	12.67	12.77	36,374	+0.07(+0.57%)
Apr 04, 2003	12.75	12.75	12.70	12.70	6,630	-0.04(-0.33%)
Apr 03, 2003	12.75	12.75	12.69	12.74	21,408	-0.01(-0.04%)
Apr 02, 2003	12.72	12.75	12.67	12.74	43,763	+0.03(+0.25%)
Apr 01, 2003	12.59	12.74	12.59	12.71	64,224	+0.12(+0.92%)
Mar 31, 2003	12.56	12.67	12.56	12.59	12,882	-0.02(-0.13%)
Mar 28, 2003	12.72	12.80	12.61	12.61	15,156	-0.05(-0.37%)
Mar 27, 2003	12.52	12.80	12.56	12.66	6,422,420	+0.14(+1.09%)
Mar 26, 2003	12.14	12.52	12.14	12.52	29,554	+0.38(+3.13%)
Mar 25, 2003	12.03	12.14	11.93	12.14	28,038	+0.18(+1.55%)
Mar 24, 2003	12.08	12.08	11.96	11.96	29,554	-0.13(-1.09%)
Mar 21, 2003	11.98	12.11	11.93	12.09	11,556	+0.14(+1.15%)
Mar 20, 2003	11.82	11.95	11.82	11.95	15,099	+0.08(+0.67%)
Mar 19, 2003	11.86	11.93	11.77	11.87	7,956	+0.09(+0.76%)
Mar 18, 2003	11.93	11.93	11.78	11.78	11,177	+0.02(+0.14%)
Mar 17, 2003	12.13	12.14	11.56	11.77	34,290	-0.21(-1.72%)
Mar 14, 2003	11.99	11.99	11.95	11.97	7,693	-0.02(-0.18%)
Mar 13, 2003	12.06	12.13	11.96	11.99	21,786	-0.15(-1.26%)
Mar 12, 2003	12.27	12.27	12.06	12.15	14,777	-0.12(-0.94%)
Mar 11, 2003	12.37	12.37	12.18	12.26	9,662	-0.11(-0.90%)
Mar 10, 2003	12.31	12.37	12.20	12.37	5,304	+0.07(+0.56%)
Mar 07, 2003	12.36	12.40	12.10	12.30	14,587	+0.04(+0.30%)
Mar 06, 2003	12.37	12.40	12.27	12.27	16,482	-0.11(-0.85%)
Mar 05, 2003	12.44	12.44	12.30	12.37	50,015	-0.02(-0.17%)
Mar 04, 2003	12.30	12.39	12.30	12.39	2,841	+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.