Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.06	16.74	16.02	16.67	746,660	+0.77(+4.84%)
May 29, 2003	16.04	16.17	15.79	15.90	382,928	-0.18(-1.15%)
May 28, 2003	16.03	16.39	15.68	16.08	695,179	+0.22(+1.36%)
May 27, 2003	16.05	16.05	15.48	15.87	1,004,688	-0.18(-1.15%)
May 23, 2003	16.41	16.41	15.93	16.05	694,431	-0.35(-2.15%)
May 22, 2003	16.64	16.81	16.33	16.41	428,425	-0.22(-1.35%)
May 21, 2003	16.15	16.69	16.15	16.63	297,791	+0.36(+2.22%)
May 20, 2003	16.21	16.45	16.21	16.27	276,102	+0.14(+0.90%)
May 19, 2003	16.31	16.52	15.98	16.12	547,592	-0.18(-1.13%)
May 16, 2003	16.88	17.02	15.89	16.31	1,138,438	-0.69(-4.06%)
May 15, 2003	17.40	17.40	16.85	17.00	752,394	-0.52(-2.98%)
May 14, 2003	17.62	17.62	17.01	17.52	395,268	+0.35(+2.06%)
May 13, 2003	17.34	17.34	16.92	17.17	486,513	-0.12(-0.70%)
May 12, 2003	16.85	17.38	16.85	17.29	452,982	+0.36(+2.13%)
May 09, 2003	17.17	17.20	16.85	16.93	588,727	-0.17(-0.99%)
May 08, 2003	16.93	17.25	16.65	17.10	2,502,745	+1.21(+7.63%)
May 07, 2003	15.54	15.92	15.42	15.88	462,580	+0.34(+2.22%)
May 06, 2003	14.99	15.54	14.97	15.54	374,950	+0.51(+3.36%)
May 05, 2003	15.14	15.16	14.73	15.03	646,690	-0.10(-0.69%)
May 02, 2003	15.12	15.38	15.08	15.14	341,419	-0.14(-0.94%)

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.