Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.08	15.36	15.08	15.34	2,732,816	+0.28(+1.88%)
May 29, 2003	15.13	15.21	14.90	15.06	2,904,284	-0.07(-0.44%)
May 28, 2003	15.13	15.21	15.06	15.13	1,615,313	-0.15(-0.96%)
May 27, 2003	15.01	15.34	14.93	15.27	1,951,927	+0.23(+1.51%)
May 23, 2003	14.99	15.09	14.82	15.04	1,125,800	+0.06(+0.41%)
May 22, 2003	14.90	15.08	14.85	14.98	1,094,193	+0.12(+0.78%)
May 21, 2003	14.77	14.93	14.72	14.87	1,789,151	+0.10(+0.65%)
May 20, 2003	14.68	14.86	14.63	14.77	2,528,754	+0.14(+0.93%)
May 19, 2003	15.01	15.05	14.57	14.63	2,011,585	-0.42(-2.79%)
May 16, 2003	15.05	15.07	14.82	15.05	1,229,510	+0.01(+0.03%)
May 15, 2003	15.06	15.21	15.02	15.05	2,275,701	+0.17(+1.16%)
May 14, 2003	15.02	15.06	14.77	14.88	1,070,093	-0.07(-0.44%)
May 13, 2003	15.03	15.10	14.88	14.94	1,166,691	-0.17(-1.11%)
May 12, 2003	14.86	15.18	14.84	15.11	1,148,122	+0.22(+1.50%)
May 09, 2003	14.48	14.91	14.48	14.89	1,251,635	+0.40(+2.80%)
May 08, 2003	14.59	14.68	14.41	14.48	1,033,942	-0.24(-1.62%)
May 07, 2003	14.82	14.84	14.54	14.72	1,316,627	-0.10(-0.65%)
May 06, 2003	14.75	14.92	14.68	14.82	1,549,926	+0.05(+0.31%)
May 05, 2003	14.85	14.93	14.63	14.77	1,235,239	-0.08(-0.55%)
May 02, 2003	14.39	14.86	14.39	14.85	1,720,998	+0.44(+3.06%)
May 01, 2003	14.47	14.54	14.25	14.41	1,145,357	-0.14(-0.94%)
Apr 30, 2003	14.45	14.65	14.39	14.55	2,340,495	+0.00(+0.00%)
Apr 29, 2003	14.44	14.64	14.29	14.55	2,246,662	+0.22(+1.52%)
Apr 28, 2003	13.92	14.45	13.83	14.33	1,405,126	+0.49(+3.51%)
Apr 25, 2003	13.98	14.00	13.77	13.85	1,052,906	-0.22(-1.58%)
Apr 24, 2003	14.22	14.23	13.79	14.07	1,320,973	-0.17(-1.17%)
Apr 23, 2003	14.39	14.39	14.22	14.23	1,719,813	-0.11(-0.78%)
Apr 22, 2003	13.98	14.43	13.72	14.35	1,905,109	+0.36(+2.61%)
Apr 21, 2003	14.16	14.27	13.88	13.98	1,919,727	-0.11(-0.75%)
Apr 17, 2003	12.89	14.26	12.89	14.09	6,039,102	+1.91(+15.72%)
Apr 16, 2003	12.33	12.55	12.17	12.17	1,547,950	-0.05(-0.37%)
Apr 15, 2003	12.08	12.31	12.06	12.22	2,338,914	+0.14(+1.17%)
Apr 14, 2003	12.09	12.15	12.03	12.08	2,437,489	-0.02(-0.12%)
Apr 11, 2003	12.28	12.81	12.04	12.09	1,639,215	-0.07(-0.58%)
Apr 10, 2003	12.21	12.34	12.10	12.16	1,798,238	-0.05(-0.37%)
Apr 09, 2003	12.40	12.56	12.17	12.21	1,358,704	-0.19(-1.55%)
Apr 08, 2003	12.48	12.48	12.25	12.40	1,272,970	-0.10(-0.77%)
Apr 07, 2003	12.60	12.79	12.47	12.50	1,796,065	+0.14(+1.11%)
Apr 04, 2003	12.58	12.61	12.33	12.36	1,596,348	-0.22(-1.73%)
Apr 03, 2003	12.61	12.66	12.42	12.58	2,258,909	-0.02(-0.12%)
Apr 02, 2003	12.50	12.63	12.39	12.59	2,235,007	+0.23(+1.88%)
Apr 01, 2003	12.32	12.40	12.25	12.36	1,715,072	+0.10(+0.83%)
Mar 31, 2003	12.35	12.42	12.25	12.26	1,724,159	-0.24(-1.90%)
Mar 28, 2003	12.42	12.67	12.33	12.50	1,783,817	+0.01(+0.08%)
Mar 27, 2003	12.52	12.59	12.25	12.49	1,136,862	-0.04(-0.28%)
Mar 26, 2003	12.61	12.68	12.48	12.52	2,015,536	-0.13(-1.00%)
Mar 25, 2003	12.47	12.66	12.41	12.65	1,465,180	+0.18(+1.46%)
Mar 24, 2003	12.91	12.93	12.41	12.47	1,376,680	-0.66(-5.05%)
Mar 21, 2003	12.76	13.13	12.68	13.13	2,704,963	+0.43(+3.35%)
Mar 20, 2003	12.83	12.87	12.47	12.71	1,828,265	-0.16(-1.26%)
Mar 19, 2003	12.85	12.96	12.69	12.87	1,177,951	-0.03(-0.20%)
Mar 18, 2003	12.79	12.96	12.64	12.89	1,669,242	+0.10(+0.79%)
Mar 17, 2003	12.14	12.81	12.00	12.79	2,134,852	+0.61(+5.03%)
Mar 14, 2003	12.27	12.34	12.04	12.18	2,387,905	-0.08(-0.66%)
Mar 13, 2003	12.15	12.29	11.94	12.26	2,147,100	+0.44(+3.73%)
Mar 12, 2003	11.86	12.02	11.57	11.82	1,952,914	-0.03(-0.21%)
Mar 11, 2003	12.14	12.32	11.82	11.85	1,424,288	-0.20(-1.64%)
Mar 10, 2003	12.45	12.45	12.03	12.04	1,210,941	-0.47(-3.72%)
Mar 07, 2003	12.33	12.68	12.18	12.51	1,586,471	+0.11(+0.86%)
Mar 06, 2003	12.63	12.67	12.36	12.40	1,134,294	-0.24(-1.88%)
Mar 05, 2003	12.46	12.69	12.42	12.64	1,150,493	+0.19(+1.50%)
Mar 04, 2003	12.87	12.87	12.40	12.45	1,302,799	-0.42(-3.23%)

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.