Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.05	16.34	15.99	16.30	2,960,127	+0.33(+2.09%)
May 29, 2003	16.02	16.07	15.84	15.96	2,797,836	-0.05(-0.29%)
May 28, 2003	16.09	16.19	15.90	16.01	2,857,547	-0.08(-0.49%)
May 27, 2003	16.14	16.26	16.00	16.09	3,161,306	-0.05(-0.32%)
May 23, 2003	16.03	16.19	15.98	16.14	2,654,989	+0.13(+0.82%)
May 22, 2003	15.68	16.02	15.66	16.01	3,169,727	+0.33(+2.12%)
May 21, 2003	15.15	15.69	14.98	15.68	4,643,973	+0.52(+3.45%)
May 20, 2003	15.01	15.27	14.87	15.15	5,800,526	+0.16(+1.09%)
May 19, 2003	14.63	15.04	14.57	14.99	10,247,760	+0.98(+6.99%)
May 16, 2003	14.25	14.27	14.01	14.01	2,089,114	-0.28(-1.97%)
May 15, 2003	14.30	14.36	14.22	14.29	1,186,255	-0.01(-0.09%)
May 14, 2003	14.36	14.38	14.16	14.30	1,561,821	-0.02(-0.14%)
May 13, 2003	14.38	14.38	14.25	14.32	2,038,589	-0.05(-0.36%)
May 12, 2003	14.11	14.38	14.10	14.38	1,635,158	+0.24(+1.71%)
May 09, 2003	14.07	14.21	14.01	14.13	2,800,132	+0.07(+0.46%)
May 08, 2003	14.13	14.17	13.98	14.07	1,260,052	-0.22(-1.55%)
May 07, 2003	14.34	14.36	14.21	14.29	1,337,523	-0.08(-0.54%)
May 06, 2003	14.30	14.39	14.17	14.37	1,917,483	+0.09(+0.64%)
May 05, 2003	14.38	14.41	14.17	14.28	1,024,883	-0.10(-0.68%)
May 02, 2003	14.34	14.50	14.28	14.38	1,928,966	+0.05(+0.32%)
May 01, 2003	14.27	14.38	13.94	14.33	1,932,641	-0.06(-0.41%)
Apr 30, 2003	14.52	14.53	14.27	14.39	1,370,134	-0.12(-0.86%)
Apr 29, 2003	14.58	14.64	14.33	14.51	1,025,801	-0.01(-0.09%)
Apr 28, 2003	14.26	14.60	14.26	14.53	1,018,452	+0.25(+1.74%)
Apr 25, 2003	14.35	14.43	14.19	14.28	923,834	-0.01(-0.09%)
Apr 24, 2003	14.27	14.43	14.24	14.29	754,653	-0.18(-1.22%)
Apr 23, 2003	14.49	14.49	14.26	14.47	890,763	-0.03(-0.18%)
Apr 22, 2003	14.12	14.49	14.02	14.49	829,215	+0.33(+2.30%)
Apr 21, 2003	14.37	14.43	14.12	14.17	871,931	-0.19(-1.32%)
Apr 17, 2003	14.09	14.38	14.09	14.36	942,665	+0.23(+1.62%)
Apr 16, 2003	14.40	14.41	14.00	14.13	1,150,122	-0.25(-1.77%)
Apr 15, 2003	14.19	14.38	14.17	14.38	1,898,192	+0.19(+1.33%)
Apr 14, 2003	13.89	14.20	13.89	14.19	948,943	+0.31(+2.21%)
Apr 11, 2003	14.09	14.19	13.85	13.89	865,960	-0.05(-0.38%)
Apr 10, 2003	13.96	13.98	13.83	13.94	1,389,425	+0.05(+0.38%)
Apr 09, 2003	14.04	14.27	13.86	13.89	1,143,233	-0.30(-2.12%)
Apr 08, 2003	14.10	14.27	14.05	14.19	1,197,126	+0.12(+0.84%)
Apr 07, 2003	14.29	14.38	14.05	14.07	1,122,870	-0.12(-0.87%)
Apr 04, 2003	14.08	14.24	13.98	14.19	1,538,243	+0.11(+0.79%)
Apr 03, 2003	14.40	14.42	14.04	14.08	1,602,700	-0.31(-2.18%)
Apr 02, 2003	14.16	14.47	14.11	14.40	1,272,759	+0.37(+2.61%)
Apr 01, 2003	13.78	14.03	13.68	14.03	1,617,704	+0.31(+2.29%)
Mar 31, 2003	13.75	13.93	13.53	13.72	1,441,174	-0.19(-1.36%)
Mar 28, 2003	14.13	14.19	13.85	13.91	1,590,145	-0.36(-2.52%)
Mar 27, 2003	14.11	14.45	13.89	14.26	1,428,773	+0.09(+0.64%)
Mar 26, 2003	14.27	14.27	14.04	14.17	1,111,540	+0.04(+0.28%)
Mar 25, 2003	13.94	14.32	13.89	14.13	1,517,268	+0.23(+1.64%)
Mar 24, 2003	14.57	14.57	13.89	13.91	1,478,532	-0.69(-4.74%)
Mar 21, 2003	14.43	14.60	14.25	14.60	1,552,788	+0.37(+2.62%)
Mar 20, 2003	14.30	14.37	13.93	14.23	1,714,620	-0.07(-0.46%)
Mar 19, 2003	14.21	14.38	14.18	14.29	1,279,190	+0.13(+0.92%)
Mar 18, 2003	14.16	14.21	13.88	14.16	1,574,376	+0.00(+0.00%)
Mar 17, 2003	13.51	14.16	13.44	14.16	2,067,679	+0.67(+4.99%)
Mar 14, 2003	13.54	13.68	13.38	13.49	1,241,067	-0.01(-0.05%)
Mar 13, 2003	13.41	13.53	13.28	13.49	1,170,945	+0.15(+1.13%)
Mar 12, 2003	13.24	13.39	13.19	13.34	1,178,141	+0.10(+0.79%)
Mar 11, 2003	13.17	13.36	13.12	13.24	1,592,136	+0.18(+1.40%)
Mar 10, 2003	13.23	13.32	13.03	13.06	983,391	-0.27(-2.01%)
Mar 07, 2003	13.20	13.34	13.08	13.32	1,082,450	+0.06(+0.44%)
Mar 06, 2003	13.25	13.32	13.15	13.27	1,533,956	-0.04(-0.29%)
Mar 05, 2003	13.32	13.34	13.08	13.30	1,155,787	+0.00(+0.00%)
Mar 04, 2003	13.51	13.55	13.29	13.30	1,059,484	-0.21(-1.55%)

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.