Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.45	21.59	21.29	21.58	12,689,357	-0.01(-0.03%)
May 29, 2003	21.24	21.63	20.59	21.59	15,449,863	+0.49(+2.33%)
May 28, 2003	20.98	21.40	20.92	21.10	15,487,501	+0.21(+0.99%)
May 27, 2003	20.03	20.98	20.01	20.89	15,072,582	+0.60(+2.98%)
May 23, 2003	20.43	20.47	20.26	20.29	8,413,854	-0.20(-0.97%)
May 22, 2003	20.34	20.61	20.21	20.48	15,957,221	+0.15(+0.72%)
May 21, 2003	20.09	20.49	19.96	20.34	19,926,804	-0.03(-0.16%)
May 20, 2003	20.29	20.86	20.19	20.37	59,292,628	+1.73(+9.26%)
May 19, 2003	18.76	19.33	18.50	18.64	24,850,882	-0.74(-3.84%)
May 16, 2003	19.32	19.39	19.01	19.39	16,943,632	-0.12(-0.61%)
May 15, 2003	19.83	19.86	19.03	19.51	19,465,516	-0.15(-0.78%)
May 14, 2003	19.96	20.06	19.55	19.66	13,235,105	-0.23(-1.17%)
May 13, 2003	19.63	20.09	19.63	19.89	12,634,857	-0.09(-0.43%)
May 12, 2003	19.59	19.98	19.54	19.98	16,767,487	+0.25(+1.25%)
May 09, 2003	19.56	19.75	19.36	19.73	11,366,765	+0.32(+1.64%)
May 08, 2003	19.50	19.79	19.27	19.42	11,707,462	-0.24(-1.22%)
May 07, 2003	19.59	19.86	19.38	19.65	14,527,135	+0.07(+0.37%)
May 06, 2003	19.37	19.71	19.37	19.58	20,514,406	+0.37(+1.94%)
May 05, 2003	18.94	19.47	18.66	19.21	21,899,174	+0.27(+1.44%)
May 02, 2003	18.47	19.00	18.39	18.94	15,140,330	+0.67(+3.67%)
May 01, 2003	18.66	18.66	18.17	18.27	16,540,607	-0.42(-2.24%)
Apr 30, 2003	18.63	18.72	18.45	18.68	17,645,502	-0.08(-0.42%)
Apr 29, 2003	18.73	19.10	18.68	18.76	16,464,880	+0.23(+1.22%)
Apr 28, 2003	18.27	18.60	18.27	18.54	10,508,021	+0.29(+1.60%)
Apr 25, 2003	18.37	18.49	18.20	18.25	10,371,622	-0.12(-0.65%)
Apr 24, 2003	18.21	18.51	18.21	18.37	11,920,191	-0.15(-0.83%)
Apr 23, 2003	18.30	18.60	18.11	18.52	13,023,581	+0.15(+0.83%)
Apr 22, 2003	18.08	18.43	17.99	18.37	14,388,478	+0.12(+0.65%)
Apr 21, 2003	18.18	18.33	18.00	18.25	11,688,944	+0.07(+0.37%)
Apr 17, 2003	17.71	18.26	17.67	18.18	14,322,988	+0.48(+2.70%)
Apr 16, 2003	18.08	18.20	17.66	17.70	15,445,046	-0.34(-1.88%)
Apr 15, 2003	17.80	18.07	17.68	18.04	18,272,548	+0.41(+2.30%)
Apr 14, 2003	17.17	17.70	17.10	17.64	11,939,763	+0.43(+2.51%)
Apr 11, 2003	17.28	17.60	17.02	17.20	16,045,444	+0.02(+0.12%)
Apr 10, 2003	17.27	17.40	16.92	17.18	23,862,814	+0.08(+0.47%)
Apr 09, 2003	17.56	17.67	17.04	17.10	19,087,482	-0.45(-2.57%)
Apr 08, 2003	17.60	17.73	17.26	17.56	16,965,010	+0.07(+0.38%)
Apr 07, 2003	18.10	18.27	17.42	17.49	20,657,580	-0.07(-0.38%)
Apr 04, 2003	17.30	17.66	17.28	17.56	15,739,373	+0.27(+1.54%)
Apr 03, 2003	17.30	17.46	17.17	17.29	17,783,708	+0.10(+0.58%)
Apr 02, 2003	16.67	17.36	16.67	17.19	19,622,690	+0.72(+4.40%)
Apr 01, 2003	16.35	16.47	15.93	16.47	15,662,743	+0.29(+1.77%)
Mar 31, 2003	15.94	16.48	15.83	16.18	17,509,856	-0.18(-1.10%)
Mar 28, 2003	16.65	16.65	16.22	16.36	11,086,890	-0.29(-1.72%)
Mar 27, 2003	16.62	16.80	16.41	16.65	11,509,186	-0.24(-1.42%)
Mar 26, 2003	16.71	17.07	16.61	16.88	17,354,336	+0.21(+1.23%)
Mar 25, 2003	16.17	16.75	16.15	16.68	20,277,136	+0.48(+2.99%)
Mar 24, 2003	16.27	16.94	16.01	16.19	18,094,898	-0.93(-5.43%)
Mar 21, 2003	16.94	17.14	16.67	17.12	23,663,032	+0.57(+3.45%)
Mar 20, 2003	16.15	16.63	15.75	16.55	19,343,720	+0.25(+1.51%)
Mar 19, 2003	15.86	16.41	15.81	16.31	17,738,542	+0.41(+2.55%)
Mar 18, 2003	15.91	16.00	15.50	15.90	17,612,080	+0.03(+0.17%)
Mar 17, 2003	15.22	15.93	15.00	15.88	21,829,168	+0.60(+3.96%)
Mar 14, 2003	15.42	15.60	15.01	15.27	14,172,136	-0.11(-0.69%)
Mar 13, 2003	14.95	15.41	14.79	15.38	16,874,830	+0.65(+4.42%)
Mar 12, 2003	14.45	14.73	14.39	14.73	15,605,232	+0.28(+1.93%)
Mar 11, 2003	14.61	14.77	14.45	14.45	10,824,781	-0.11(-0.78%)
Mar 10, 2003	14.85	15.02	14.51	14.56	11,457,999	-0.40(-2.66%)
Mar 07, 2003	14.33	15.00	14.29	14.96	16,468,944	+0.28(+1.90%)
Mar 06, 2003	14.59	14.91	14.45	14.68	13,506,097	-0.03(-0.23%)
Mar 05, 2003	14.61	14.94	14.45	14.71	16,573,126	+0.03(+0.23%)
Mar 04, 2003	15.20	15.21	14.65	14.68	17,905,354	-0.66(-4.29%)

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.