Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.81	16.98	16.57	16.90	2,455,362	+0.18(+1.06%)
May 29, 2003	16.66	16.90	16.59	16.72	1,588,749	+0.14(+0.83%)
May 28, 2003	16.74	16.90	15.16	16.58	1,943,668	-0.15(-0.91%)
May 27, 2003	15.78	16.74	15.69	16.74	1,644,776	+0.96(+6.07%)
May 23, 2003	16.02	16.08	15.76	15.78	1,543,903	-0.28(-1.75%)
May 22, 2003	15.86	16.26	15.73	16.06	1,307,000	+0.20(+1.27%)
May 21, 2003	15.79	15.92	15.52	15.86	1,822,421	+0.04(+0.25%)
May 20, 2003	16.02	16.09	15.63	15.82	1,082,769	+0.03(+0.20%)
May 19, 2003	16.54	16.54	15.71	15.79	2,331,880	-0.97(-5.77%)
May 16, 2003	16.36	16.75	16.05	16.75	2,698,600	+0.39(+2.41%)
May 15, 2003	16.66	16.81	16.11	16.36	2,152,743	-0.06(-0.39%)
May 14, 2003	16.89	16.89	16.34	16.42	2,112,493	-0.27(-1.59%)
May 13, 2003	17.15	17.15	16.29	16.69	2,736,365	-0.46(-2.68%)
May 12, 2003	16.80	17.15	16.66	17.15	2,521,948	+0.36(+2.16%)
May 09, 2003	17.20	17.31	16.58	16.78	2,940,099	-0.17(-1.00%)
May 08, 2003	16.50	17.03	16.42	16.95	3,261,352	+0.11(+0.67%)
May 07, 2003	16.27	16.90	16.18	16.84	4,429,342	+0.57(+3.51%)
May 06, 2003	15.91	16.39	15.86	16.27	3,557,263	+0.44(+2.80%)
May 05, 2003	15.38	16.26	15.33	15.83	3,247,190	+0.54(+3.53%)
May 02, 2003	14.77	15.35	14.77	15.29	1,680,677	+0.39(+2.65%)
May 01, 2003	15.05	15.07	14.64	14.89	1,394,953	-0.16(-1.07%)
Apr 30, 2003	15.13	15.17	14.93	15.05	1,744,779	-0.20(-1.32%)
Apr 29, 2003	15.29	15.54	14.95	15.25	1,973,358	-0.05(-0.32%)
Apr 28, 2003	14.89	15.41	14.89	15.30	1,264,266	+0.45(+3.04%)
Apr 25, 2003	15.43	15.43	14.78	14.85	1,446,011	-0.68(-4.35%)
Apr 24, 2003	15.38	15.69	15.29	15.53	1,405,513	-0.04(-0.26%)
Apr 23, 2003	15.54	15.66	15.38	15.57	1,516,697	-0.08(-0.51%)
Apr 22, 2003	15.56	15.71	15.38	15.65	1,561,170	-0.07(-0.46%)
Apr 21, 2003	15.25	15.72	15.13	15.72	2,424,305	+0.47(+3.11%)
Apr 17, 2003	14.57	15.29	14.50	15.25	2,236,224	+0.77(+5.34%)
Apr 16, 2003	14.55	14.88	14.47	14.47	2,063,672	+0.04(+0.28%)
Apr 15, 2003	14.45	14.47	14.09	14.43	2,531,762	-0.02(-0.11%)
Apr 14, 2003	14.28	14.52	14.17	14.45	1,303,895	+0.16(+1.13%)
Apr 11, 2003	14.49	14.73	14.16	14.29	1,832,484	+0.06(+0.40%)
Apr 10, 2003	14.34	14.47	14.19	14.23	2,363,682	-0.10(-0.67%)
Apr 09, 2003	14.81	15.09	14.33	14.33	2,582,074	-0.50(-3.37%)
Apr 08, 2003	15.20	15.21	14.73	14.83	2,599,218	-0.37(-2.44%)
Apr 07, 2003	15.90	16.10	15.20	15.20	3,949,947	+0.14(+0.96%)
Apr 04, 2003	15.21	15.38	14.84	15.05	1,683,783	-0.16(-1.06%)
Apr 03, 2003	14.88	15.49	14.80	15.21	2,649,654	+0.33(+2.22%)
Apr 02, 2003	14.69	15.06	14.62	14.88	2,419,460	+0.64(+4.46%)
Apr 01, 2003	14.11	14.34	14.01	14.25	1,671,112	+0.16(+1.14%)
Mar 31, 2003	13.93	14.49	13.93	14.09	2,341,569	-0.58(-3.95%)
Mar 28, 2003	14.63	14.83	14.53	14.67	1,347,250	-0.05(-0.33%)
Mar 27, 2003	14.56	14.84	14.45	14.71	1,512,970	-0.02(-0.11%)
Mar 26, 2003	14.76	14.89	14.54	14.73	1,809,750	-0.02(-0.16%)
Mar 25, 2003	14.54	14.89	14.42	14.76	1,851,242	+0.31(+2.17%)
Mar 24, 2003	14.41	14.64	14.34	14.44	1,478,435	-0.47(-3.18%)
Mar 21, 2003	15.07	15.09	14.34	14.92	2,994,883	+0.04(+0.27%)
Mar 20, 2003	14.57	15.15	14.17	14.88	4,699,661	+0.97(+7.01%)
Mar 19, 2003	14.66	14.97	13.59	13.90	4,319,028	-1.04(-6.95%)
Mar 18, 2003	14.69	15.01	14.49	14.94	2,345,545	+0.15(+1.03%)
Mar 17, 2003	13.56	14.93	13.44	14.79	4,283,250	+1.12(+8.19%)
Mar 14, 2003	13.68	14.09	13.49	13.67	2,041,683	+0.16(+1.19%)
Mar 13, 2003	13.00	13.60	12.95	13.51	1,695,336	+0.83(+6.54%)
Mar 12, 2003	12.44	12.68	12.30	12.68	1,646,266	+0.24(+1.94%)
Mar 11, 2003	12.52	12.68	12.40	12.44	1,351,598	-0.03(-0.26%)
Mar 10, 2003	12.78	12.80	12.44	12.47	1,309,236	-0.38(-2.95%)
Mar 07, 2003	12.76	12.96	12.69	12.85	1,976,340	-0.23(-1.72%)
Mar 06, 2003	13.12	13.21	12.82	13.07	1,304,764	-0.05(-0.37%)
Mar 05, 2003	12.92	13.19	12.82	13.12	1,280,291	+0.24(+1.88%)
Mar 04, 2003	13.06	13.18	12.86	12.88	1,407,625	-0.12(-0.93%)

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.