Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.06	19.61	19.03	19.59	3,919,945	+0.53(+2.79%)
May 29, 2003	19.47	19.54	19.02	19.06	3,372,880	-0.34(-1.78%)
May 28, 2003	19.30	19.50	19.26	19.41	4,196,898	+0.05(+0.24%)
May 27, 2003	19.23	19.50	19.00	19.36	3,372,367	+0.14(+0.73%)
May 23, 2003	19.14	19.36	19.14	19.22	3,702,693	+0.08(+0.40%)
May 22, 2003	18.79	19.19	18.29	19.14	3,056,582	+0.28(+1.49%)
May 21, 2003	18.54	18.88	18.47	18.86	3,078,820	+0.33(+1.80%)
May 20, 2003	18.82	18.88	18.43	18.53	4,000,687	-0.15(-0.81%)
May 19, 2003	18.94	19.07	18.67	18.68	2,701,623	-0.56(-2.89%)
May 16, 2003	19.19	19.44	19.15	19.24	3,219,264	+0.05(+0.27%)
May 15, 2003	19.14	19.23	19.00	19.19	3,061,543	+0.12(+0.61%)
May 14, 2003	19.22	19.29	19.02	19.07	3,044,778	-0.08(-0.43%)
May 13, 2003	19.12	19.24	19.05	19.15	3,239,279	-0.08(-0.43%)
May 12, 2003	19.03	19.24	18.41	19.23	4,054,230	+0.26(+1.36%)
May 09, 2003	18.94	19.00	18.86	18.98	3,415,988	+0.24(+1.28%)
May 08, 2003	18.62	18.94	18.56	18.74	3,065,135	+0.03(+0.16%)
May 07, 2003	18.66	18.97	18.56	18.71	4,231,111	-0.15(-0.81%)
May 06, 2003	18.88	19.08	18.82	18.86	3,339,865	-0.06(-0.31%)
May 05, 2003	18.89	18.98	18.79	18.92	2,273,619	-0.01(-0.06%)
May 02, 2003	18.46	18.98	18.38	18.93	2,470,514	+0.42(+2.27%)
May 01, 2003	18.69	18.69	18.29	18.51	2,763,035	-0.18(-0.97%)
Apr 30, 2003	18.70	18.80	18.48	18.69	2,853,186	+0.04(+0.19%)
Apr 29, 2003	18.66	18.74	18.53	18.65	3,230,212	-0.02(-0.13%)
Apr 28, 2003	18.45	18.79	18.44	18.68	2,425,353	+0.26(+1.43%)
Apr 25, 2003	18.57	18.69	18.33	18.41	2,277,211	-0.07(-0.38%)
Apr 24, 2003	18.74	18.76	18.26	18.48	2,466,238	-0.25(-1.34%)
Apr 23, 2003	18.85	18.88	18.64	18.74	3,457,557	+0.04(+0.19%)
Apr 22, 2003	18.02	18.74	17.95	18.70	3,202,158	+0.65(+3.63%)
Apr 21, 2003	18.18	18.29	17.99	18.05	1,290,682	-0.08(-0.42%)
Apr 17, 2003	17.90	18.15	17.86	18.12	1,662,918	+0.27(+1.54%)
Apr 16, 2003	18.23	18.33	17.79	17.85	2,201,772	-0.25(-1.39%)
Apr 15, 2003	17.96	18.16	17.89	18.10	2,806,998	+0.13(+0.75%)
Apr 14, 2003	17.57	17.96	17.56	17.96	2,152,505	+0.44(+2.54%)
Apr 11, 2003	17.61	17.84	17.43	17.52	2,354,362	-0.06(-0.37%)
Apr 10, 2003	17.68	17.71	17.36	17.58	3,063,766	-0.04(-0.23%)
Apr 09, 2003	17.89	18.43	17.62	17.62	3,268,189	-0.57(-3.15%)
Apr 08, 2003	18.22	18.38	18.04	18.20	1,693,197	-0.04(-0.19%)
Apr 07, 2003	18.37	18.64	18.20	18.23	3,154,089	+0.27(+1.53%)
Apr 04, 2003	17.80	18.00	17.77	17.96	2,130,780	+0.32(+1.79%)
Apr 03, 2003	18.06	18.06	17.64	17.64	2,472,567	-0.36(-1.98%)
Apr 02, 2003	17.80	18.26	17.75	18.00	3,073,175	+0.56(+3.18%)
Apr 01, 2003	17.12	17.68	17.12	17.44	2,598,471	+0.34(+2.02%)
Mar 31, 2003	17.33	17.46	16.99	17.10	3,542,747	-0.38(-2.17%)
Mar 28, 2003	17.59	17.75	17.41	17.48	1,700,211	-0.18(-0.99%)
Mar 27, 2003	17.63	17.67	17.28	17.65	2,347,861	-0.11(-0.62%)
Mar 26, 2003	17.77	18.00	17.67	17.77	2,618,656	-0.13(-0.72%)
Mar 25, 2003	17.54	17.96	17.41	17.89	2,661,422	+0.34(+1.93%)
Mar 24, 2003	17.95	17.96	17.33	17.55	2,415,432	-0.68(-3.75%)
Mar 21, 2003	18.09	18.41	17.84	18.24	4,835,996	+0.53(+3.00%)
Mar 20, 2003	17.77	17.96	17.32	17.71	3,483,388	-0.10(-0.56%)
Mar 19, 2003	17.65	17.95	17.60	17.81	3,955,868	+0.24(+1.36%)
Mar 18, 2003	17.83	17.86	17.38	17.57	3,336,101	-0.20(-1.15%)
Mar 17, 2003	17.12	17.77	16.98	17.77	3,194,973	+0.56(+3.26%)
Mar 14, 2003	17.24	17.57	17.09	17.21	3,403,159	+0.16(+0.96%)
Mar 13, 2003	16.27	17.19	16.27	17.05	6,033,961	+0.94(+5.81%)
Mar 12, 2003	16.25	16.40	15.80	16.11	3,283,927	-0.25(-1.54%)
Mar 11, 2003	16.75	16.89	16.34	16.36	3,511,442	-0.30(-1.79%)
Mar 10, 2003	17.40	17.41	16.66	16.66	2,994,485	-0.80(-4.55%)
Mar 07, 2003	17.20	17.46	17.04	17.46	3,294,533	+0.11(+0.61%)
Mar 06, 2003	17.33	17.40	17.10	17.35	2,851,817	-0.01(-0.03%)
Mar 05, 2003	17.06	17.52	17.02	17.36	3,158,707	+0.20(+1.19%)
Mar 04, 2003	17.54	17.60	17.13	17.15	2,969,681	-0.39(-2.23%)

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.