Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.14	14.38	14.11	14.32	13,580	+0.00(+0.00%)
May 29, 2003	14.14	14.32	14.13	14.32	10,446	+0.20(+1.41%)
May 28, 2003	14.02	14.17	14.02	14.12	23,113	+0.11(+0.82%)
May 27, 2003	13.82	14.13	13.82	14.01	14,756	+0.38(+2.81%)
May 23, 2003	13.25	13.64	13.25	13.62	15,147	+0.38(+2.84%)
May 22, 2003	13.06	13.26	13.02	13.25	24,158	+0.54(+4.21%)
May 21, 2003	12.87	12.87	12.53	12.71	35,127	-0.41(-3.15%)
May 20, 2003	13.29	13.29	13.13	13.13	24,680	-0.41(-3.05%)
May 19, 2003	13.91	13.91	13.29	13.54	20,502	-0.45(-3.23%)
May 16, 2003	14.22	14.22	13.99	13.99	36,302	-0.24(-1.72%)
May 15, 2003	14.27	14.28	14.14	14.24	19,457	-0.02(-0.11%)
May 14, 2003	14.39	14.43	14.25	14.25	11,360	-0.04(-0.27%)
May 13, 2003	14.57	14.64	14.29	14.29	12,797	-0.51(-3.46%)
May 12, 2003	14.76	14.93	14.69	14.80	29,251	+0.33(+2.28%)
May 09, 2003	14.26	14.47	14.26	14.47	6,529	+0.21(+1.50%)
May 08, 2003	14.14	14.36	14.14	14.26	6,921	+0.08(+0.59%)
May 07, 2003	14.17	14.18	14.17	14.17	2,350	+0.00(+0.00%)
May 06, 2003	14.09	14.36	14.09	14.17	11,099	+0.01(+0.05%)
May 05, 2003	13.98	14.24	13.98	14.17	14,233	+0.19(+1.37%)
May 02, 2003	13.78	14.08	13.68	13.98	26,378	+0.41(+3.05%)
May 01, 2003	13.44	13.58	13.44	13.56	9,532	+0.11(+0.80%)
Apr 30, 2003	13.73	13.79	13.41	13.45	24,811	-0.34(-2.44%)
Apr 29, 2003	13.49	13.99	13.49	13.79	13,058	+0.42(+3.15%)
Apr 28, 2003	13.61	13.61	13.17	13.37	17,759	-0.34(-2.46%)
Apr 25, 2003	13.71	13.78	13.67	13.71	1,436	-0.08(-0.61%)
Apr 24, 2003	13.72	13.89	13.72	13.79	5,745	+0.03(+0.23%)
Apr 23, 2003	13.55	13.84	13.49	13.76	12,013	+0.18(+1.29%)
Apr 22, 2003	13.78	13.78	13.58	13.58	11,622	-0.27(-1.93%)
Apr 21, 2003	13.93	13.96	13.70	13.85	13,580	-0.18(-1.26%)
Apr 17, 2003	13.80	14.07	13.80	14.03	30,295	+0.18(+1.33%)
Apr 16, 2003	13.78	13.85	13.78	13.85	4,309	+0.08(+0.61%)
Apr 15, 2003	13.89	13.94	13.75	13.76	13,450	-0.08(-0.55%)
Apr 14, 2003	13.60	13.84	13.59	13.84	13,842	+0.28(+2.09%)
Apr 11, 2003	13.53	13.64	13.49	13.55	3,525	+0.03(+0.23%)
Apr 10, 2003	13.65	13.65	13.52	13.52	2,350	-0.05(-0.34%)
Apr 09, 2003	13.78	13.78	13.57	13.57	10,316	-0.11(-0.78%)
Apr 08, 2003	13.78	13.78	13.67	13.68	7,312	-0.11(-0.78%)
Apr 07, 2003	13.71	13.90	13.68	13.78	41,526	+0.86(+6.64%)
Apr 04, 2003	12.93	13.02	12.90	12.93	10,708	+0.01(+0.06%)
Apr 03, 2003	12.90	13.01	12.90	12.92	10,708	+0.01(+0.06%)
Apr 02, 2003	12.90	12.94	12.83	12.91	139,074	+0.08(+0.66%)
Apr 01, 2003	12.78	12.90	12.75	12.83	171,590	+0.09(+0.72%)
Mar 31, 2003	12.80	12.90	12.73	12.73	5,223	-0.08(-0.60%)
Mar 28, 2003	12.90	13.00	12.81	12.81	9,010	-0.08(-0.65%)
Mar 27, 2003	12.92	13.02	12.88	12.90	17,106	+0.00(+0.00%)
Mar 26, 2003	12.87	13.06	12.82	12.90	28,076	+0.23(+1.81%)
Mar 25, 2003	12.44	12.80	12.44	12.67	11,491	+0.26(+2.10%)
Mar 24, 2003	12.44	12.52	12.34	12.41	12,013	-0.32(-2.53%)
Mar 21, 2003	12.54	12.75	12.54	12.73	2,324,433	+0.24(+1.96%)
Mar 20, 2003	12.67	12.67	12.48	12.48	6,006	-0.16(-1.27%)
Mar 19, 2003	12.49	12.64	12.49	12.64	20,866	+0.47(+3.84%)
Mar 18, 2003	12.21	12.25	12.07	12.18	14,886	+0.11(+0.95%)
Mar 17, 2003	12.06	12.18	12.06	12.06	13,972	+0.07(+0.57%)
Mar 14, 2003	12.06	12.06	11.97	11.99	10,316	-0.05(-0.38%)
Mar 13, 2003	12.02	12.10	12.02	12.04	9,793	+0.10(+0.84%)
Mar 12, 2003	12.04	12.06	11.87	11.94	46,749	-0.12(-0.96%)
Mar 11, 2003	12.21	12.24	11.88	12.05	24,550	+0.04(+0.32%)
Mar 10, 2003	11.92	12.25	11.88	12.02	65,945	+0.18(+1.49%)
Mar 07, 2003	11.64	11.84	11.64	11.84	522	+0.03(+0.26%)
Mar 06, 2003	11.82	11.87	11.67	11.81	52,234	+0.09(+0.78%)
Mar 05, 2003	11.78	11.78	11.72	11.72	2,219	-0.13(-1.10%)
Mar 04, 2003	11.90	11.94	11.79	11.85	6,006	-0.11(-0.96%)

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.