Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.92	15.07	14.91	14.99	13,604,901	+0.13(+0.84%)
May 29, 2003	14.95	15.13	14.82	14.86	12,977,710	-0.15(-1.02%)
May 28, 2003	15.11	15.20	15.00	15.02	19,638,708	-0.13(-0.87%)
May 27, 2003	14.80	15.15	14.75	15.15	14,989,474	+0.25(+1.68%)
May 23, 2003	14.77	14.95	14.73	14.90	7,597,577	+0.13(+0.86%)
May 22, 2003	14.75	14.88	14.71	14.77	11,584,969	+0.01(+0.10%)
May 21, 2003	14.61	14.83	14.61	14.76	12,111,918	+0.11(+0.74%)
May 20, 2003	14.68	14.77	14.55	14.65	12,347,796	+0.01(+0.06%)
May 19, 2003	14.98	14.98	14.59	14.64	13,435,356	-0.34(-2.28%)
May 16, 2003	14.91	15.05	14.91	14.98	13,251,208	-0.05(-0.35%)
May 15, 2003	14.99	15.04	14.91	15.03	11,216,921	+0.10(+0.65%)
May 14, 2003	15.05	15.06	14.89	14.94	9,665,526	-0.08(-0.51%)
May 13, 2003	15.05	15.10	14.93	15.01	11,505,023	-0.04(-0.26%)
May 12, 2003	14.91	15.09	14.85	15.05	10,750,859	+0.10(+0.69%)
May 09, 2003	14.98	15.00	14.81	14.95	12,424,524	+0.06(+0.42%)
May 08, 2003	14.91	15.05	14.85	14.89	11,930,246	-0.12(-0.77%)
May 07, 2003	15.03	15.10	14.89	15.00	14,873,391	-0.03(-0.20%)
May 06, 2003	14.98	15.13	14.92	15.03	12,838,856	+0.05(+0.36%)
May 05, 2003	15.06	15.13	14.95	14.98	13,090,574	-0.16(-1.03%)
May 02, 2003	14.96	15.15	14.94	15.13	14,439,753	+0.13(+0.89%)
May 01, 2003	14.96	15.05	14.71	15.00	13,120,028	+0.04(+0.27%)
Apr 30, 2003	14.87	15.04	14.81	14.96	13,649,453	+0.06(+0.42%)
Apr 29, 2003	14.89	14.99	14.71	14.90	12,662,629	+0.01(+0.09%)
Apr 28, 2003	14.68	14.99	14.66	14.88	10,960,253	+0.22(+1.50%)
Apr 25, 2003	14.78	14.89	14.62	14.66	10,578,344	-0.20(-1.33%)
Apr 24, 2003	14.86	15.06	14.78	14.86	13,706,380	-0.20(-1.33%)
Apr 23, 2003	14.89	15.11	14.88	15.06	14,800,871	+0.06(+0.42%)
Apr 22, 2003	14.65	15.03	14.62	15.00	17,012,624	+0.29(+1.98%)
Apr 21, 2003	14.72	14.92	14.65	14.71	10,120,945	-0.02(-0.11%)
Apr 17, 2003	14.54	14.73	14.52	14.72	11,532,992	+0.18(+1.24%)
Apr 16, 2003	14.72	14.74	14.44	14.54	16,134,951	-0.14(-0.95%)
Apr 15, 2003	14.54	14.74	14.34	14.68	16,850,998	+0.14(+0.94%)
Apr 14, 2003	14.45	14.55	14.27	14.54	18,186,564	+0.13(+0.92%)
Apr 11, 2003	14.26	14.54	14.26	14.41	13,811,819	+0.03(+0.18%)
Apr 10, 2003	14.25	14.39	14.18	14.39	11,460,719	+0.21(+1.50%)
Apr 09, 2003	14.15	14.41	14.15	14.17	16,976,240	-0.14(-0.97%)
Apr 08, 2003	14.03	14.35	13.99	14.31	16,264,399	+0.28(+2.03%)
Apr 07, 2003	14.28	14.44	14.03	14.03	18,777,372	-0.11(-0.80%)
Apr 04, 2003	14.05	14.14	13.99	14.14	10,451,867	+0.16(+1.17%)
Apr 03, 2003	14.14	14.18	13.96	13.98	13,533,865	-0.13(-0.90%)
Apr 02, 2003	13.99	14.14	13.90	14.10	17,315,824	+0.37(+2.68%)
Apr 01, 2003	13.63	13.74	13.58	13.74	16,353,751	+0.23(+1.74%)
Mar 31, 2003	13.54	13.76	13.50	13.50	14,124,920	-0.35(-2.54%)
Mar 28, 2003	13.80	13.92	13.68	13.85	11,237,959	+0.06(+0.42%)
Mar 27, 2003	13.85	13.89	13.66	13.80	11,865,646	-0.05(-0.38%)
Mar 26, 2003	14.03	14.03	13.82	13.85	12,577,238	-0.15(-1.10%)
Mar 25, 2003	13.96	14.12	13.89	14.00	10,564,731	+0.10(+0.74%)
Mar 24, 2003	13.99	14.08	13.87	13.90	14,282,584	-0.34(-2.41%)
Mar 21, 2003	14.04	14.24	14.04	14.24	20,349,558	+0.20(+1.41%)
Mar 20, 2003	14.04	14.13	13.73	14.04	15,222,628	+0.00(+0.03%)
Mar 19, 2003	13.82	14.06	13.81	14.04	14,505,838	+0.23(+1.70%)
Mar 18, 2003	13.97	14.00	13.70	13.81	15,317,425	-0.16(-1.13%)
Mar 17, 2003	13.60	13.97	13.47	13.96	17,666,298	+0.37(+2.69%)
Mar 14, 2003	13.71	13.83	13.57	13.60	15,432,022	-0.06(-0.43%)
Mar 13, 2003	13.43	13.69	13.34	13.66	17,509,624	+0.36(+2.67%)
Mar 12, 2003	13.22	13.30	12.98	13.30	21,781,158	+0.04(+0.32%)
Mar 11, 2003	13.50	13.57	13.21	13.26	19,216,950	-0.24(-1.81%)
Mar 10, 2003	13.79	13.83	13.45	13.50	14,905,815	-0.43(-3.12%)
Mar 07, 2003	13.56	13.95	13.56	13.94	13,938,050	+0.17(+1.23%)
Mar 06, 2003	13.81	13.84	13.60	13.77	13,477,680	-0.04(-0.28%)
Mar 05, 2003	13.67	13.81	13.62	13.81	15,709,729	+0.06(+0.43%)
Mar 04, 2003	13.87	14.04	13.74	13.75	12,061,674	-0.11(-0.77%)

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.