Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.06	16.75	16.02	16.67	746,500	+0.77(+4.84%)
May 29, 2003	16.05	16.17	15.79	15.90	382,846	-0.18(-1.15%)
May 28, 2003	16.03	16.39	15.69	16.09	695,030	+0.22(+1.36%)
May 27, 2003	16.06	16.06	15.49	15.87	1,004,472	-0.18(-1.15%)
May 23, 2003	16.42	16.42	15.94	16.06	694,282	-0.35(-2.15%)
May 22, 2003	16.64	16.82	16.33	16.41	428,334	-0.22(-1.35%)
May 21, 2003	16.15	16.69	16.15	16.63	297,727	+0.36(+2.22%)
May 20, 2003	16.21	16.45	16.21	16.27	276,043	+0.14(+0.90%)
May 19, 2003	16.31	16.52	15.98	16.13	547,475	-0.18(-1.13%)
May 16, 2003	16.88	17.02	15.90	16.31	1,138,194	-0.69(-4.06%)
May 15, 2003	17.40	17.40	16.85	17.00	752,233	-0.52(-2.98%)
May 14, 2003	17.62	17.62	17.01	17.52	395,184	+0.35(+2.06%)
May 13, 2003	17.35	17.35	16.92	17.17	486,409	-0.12(-0.70%)
May 12, 2003	16.85	17.38	16.85	17.29	452,885	+0.36(+2.13%)
May 09, 2003	17.17	17.20	16.85	16.93	588,601	-0.17(-0.99%)
May 08, 2003	16.93	17.25	16.65	17.10	2,502,209	+1.21(+7.63%)
May 07, 2003	15.54	15.92	15.42	15.89	462,481	+0.35(+2.22%)
May 06, 2003	14.99	15.54	14.97	15.54	374,870	+0.51(+3.36%)
May 05, 2003	15.14	15.17	14.73	15.04	646,551	-0.10(-0.69%)
May 02, 2003	15.13	15.38	15.09	15.14	341,346	-0.14(-0.94%)
May 01, 2003	15.63	15.75	15.17	15.29	309,691	-0.35(-2.21%)
Apr 30, 2003	15.17	15.71	15.05	15.63	529,778	+0.46(+3.01%)
Apr 29, 2003	15.72	16.29	14.68	15.17	1,493,125	-0.24(-1.56%)
Apr 28, 2003	14.86	15.57	14.86	15.41	759,959	+0.60(+4.06%)
Apr 25, 2003	14.88	14.96	14.73	14.81	495,257	+0.10(+0.65%)
Apr 24, 2003	14.72	14.80	14.58	14.72	371,754	+0.04(+0.27%)
Apr 23, 2003	14.48	14.76	14.44	14.68	451,265	+0.28(+1.95%)
Apr 22, 2003	13.96	14.61	13.96	14.40	620,255	+0.43(+3.10%)
Apr 21, 2003	13.53	14.02	13.52	13.96	559,189	+0.51(+3.82%)
Apr 17, 2003	13.69	13.78	13.36	13.45	776,659	-0.24(-1.76%)
Apr 16, 2003	13.95	13.95	13.68	13.69	290,873	-0.23(-1.67%)
Apr 15, 2003	14.06	14.16	13.72	13.92	443,289	-0.10(-0.74%)
Apr 14, 2003	13.49	14.10	13.49	14.03	495,132	+0.54(+3.99%)
Apr 11, 2003	13.28	13.54	13.23	13.49	381,226	+0.17(+1.27%)
Apr 10, 2003	13.48	13.49	13.17	13.32	446,030	-0.04(-0.30%)
Apr 09, 2003	13.12	13.36	13.08	13.36	404,655	+0.32(+2.46%)
Apr 08, 2003	13.23	13.29	12.93	13.04	335,115	+0.13(+0.99%)
Apr 07, 2003	13.21	13.25	12.84	12.91	696,401	+0.18(+1.45%)
Apr 04, 2003	12.61	12.87	12.61	12.73	563,800	+0.23(+1.86%)
Apr 03, 2003	12.68	12.68	12.31	12.49	239,403	-0.02(-0.19%)
Apr 02, 2003	12.20	12.57	12.20	12.52	401,539	+0.39(+3.17%)
Apr 01, 2003	12.24	12.28	12.00	12.13	324,522	-0.10(-0.85%)
Mar 31, 2003	12.35	12.41	12.00	12.24	456,997	-0.12(-0.97%)
Mar 28, 2003	12.27	12.41	11.88	12.36	743,135	+0.09(+0.72%)
Mar 27, 2003	12.48	12.61	12.20	12.27	559,065	-0.26(-2.11%)
Mar 26, 2003	12.84	12.85	12.53	12.53	445,781	-0.30(-2.37%)
Mar 25, 2003	12.89	12.96	12.76	12.84	389,077	-0.02(-0.19%)
Mar 24, 2003	12.96	13.04	12.68	12.86	311,561	-0.18(-1.35%)
Mar 21, 2003	12.59	13.23	12.58	13.04	632,593	+0.44(+3.50%)
Mar 20, 2003	12.64	12.90	12.48	12.60	485,661	-0.04(-0.32%)
Mar 19, 2003	13.04	13.23	12.60	12.64	1,299,458	+0.12(+0.96%)
Mar 18, 2003	12.52	12.65	12.18	12.52	594,707	+0.06(+0.52%)
Mar 17, 2003	12.24	12.68	11.80	12.45	1,794,342	-0.39(-3.06%)
Mar 14, 2003	13.79	13.79	12.36	12.85	2,372,599	-0.99(-7.19%)
Mar 13, 2003	13.75	14.07	13.75	13.84	304,582	+0.09(+0.64%)
Mar 12, 2003	13.92	13.94	13.68	13.75	401,664	+0.02(+0.17%)
Mar 11, 2003	13.64	13.88	13.59	13.73	200,396	+0.05(+0.35%)
Mar 10, 2003	14.18	14.23	13.60	13.68	319,537	-0.49(-3.45%)
Mar 07, 2003	13.51	14.53	13.44	14.17	722,323	+0.66(+4.87%)
Mar 06, 2003	13.92	13.93	13.46	13.51	371,630	-0.53(-3.77%)
Mar 05, 2003	14.24	14.29	13.91	14.04	244,388	-0.21(-1.46%)
Mar 04, 2003	14.27	14.49	14.21	14.25	202,140	+0.02(+0.17%)

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.