Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.55	20.00	19.50	19.50	99,300	+0.15(+0.78%)
May 29, 2003	18.89	19.48	18.89	19.35	76,700	+0.39(+2.06%)
May 28, 2003	19.20	19.44	18.88	18.96	68,400	-0.18(-0.94%)
May 27, 2003	19.20	19.37	18.99	19.14	86,900	+0.02(+0.10%)
May 23, 2003	18.64	19.15	18.40	19.12	122,700	+0.54(+2.91%)
May 22, 2003	18.89	19.19	18.30	18.58	179,400	+0.05(+0.27%)
May 21, 2003	18.91	19.01	18.26	18.53	193,700	+0.19(+1.04%)
May 20, 2003	18.46	18.50	17.80	18.34	168,700	+0.13(+0.71%)
May 19, 2003	18.20	18.49	18.01	18.21	267,100	-0.69(-3.65%)
May 16, 2003	19.20	19.61	18.90	18.90	399,600	-0.59(-3.03%)
May 15, 2003	20.49	20.49	19.30	19.49	303,100	-1.01(-4.93%)
May 14, 2003	20.50	20.70	20.43	20.50	133,500	-0.05(-0.24%)
May 13, 2003	21.00	21.09	20.40	20.55	182,300	-0.47(-2.24%)
May 12, 2003	20.91	21.04	20.77	21.02	162,900	+0.11(+0.53%)
May 09, 2003	20.99	21.10	20.90	20.91	207,100	+0.08(+0.38%)
May 08, 2003	20.35	20.97	20.35	20.83	119,000	+0.23(+1.12%)
May 07, 2003	20.02	20.70	20.02	20.60	211,500	+0.15(+0.73%)
May 06, 2003	20.25	20.94	20.01	20.45	347,400	+0.88(+4.50%)
May 05, 2003	19.18	19.75	19.18	19.57	218,600	+0.41(+2.14%)
May 02, 2003	19.50	19.50	19.12	19.16	111,100	-0.24(-1.24%)
May 01, 2003	19.50	19.50	19.01	19.40	123,400	+0.01(+0.05%)
Apr 30, 2003	19.00	19.44	18.57	19.39	129,100	+0.50(+2.65%)
Apr 29, 2003	19.09	19.09	18.50	18.89	82,000	-0.10(-0.53%)
Apr 28, 2003	19.05	19.06	18.20	18.99	137,200	-0.08(-0.42%)
Apr 25, 2003	18.95	19.07	18.58	19.07	106,100	-0.07(-0.37%)
Apr 24, 2003	18.90	19.16	18.60	19.14	141,900	+0.14(+0.74%)
Apr 23, 2003	17.80	19.00	17.80	19.00	238,300	+1.49(+8.51%)
Apr 22, 2003	17.50	17.81	17.49	17.51	118,800	-0.13(-0.74%)
Apr 21, 2003	17.11	17.64	17.11	17.64	103,500	+0.48(+2.80%)
Apr 17, 2003	17.51	17.51	17.16	17.16	114,800	-0.10(-0.58%)
Apr 16, 2003	17.70	17.75	17.21	17.26	105,100	-0.19(-1.09%)
Apr 15, 2003	17.49	17.54	17.21	17.45	55,300	-0.04(-0.23%)
Apr 14, 2003	17.43	17.49	17.16	17.49	63,300	+0.41(+2.40%)
Apr 11, 2003	16.85	17.19	16.75	17.08	86,000	+0.23(+1.36%)
Apr 10, 2003	17.03	17.25	16.74	16.85	71,900	-0.18(-1.06%)
Apr 09, 2003	16.87	17.23	16.61	17.03	91,200	+0.06(+0.35%)
Apr 08, 2003	16.75	16.99	16.71	16.97	116,800	+0.43(+2.60%)
Apr 07, 2003	16.88	16.99	16.54	16.54	160,600	-0.06(-0.36%)
Apr 04, 2003	17.00	17.10	16.60	16.60	136,600	-0.32(-1.89%)
Apr 03, 2003	17.28	17.28	16.91	16.92	72,900	-0.09(-0.53%)
Apr 02, 2003	16.85	17.29	16.70	17.01	143,200	+0.32(+1.92%)
Apr 01, 2003	16.32	16.77	16.32	16.69	89,600	+0.37(+2.27%)
Mar 31, 2003	17.00	17.00	16.28	16.32	124,000	-0.62(-3.66%)
Mar 28, 2003	17.00	17.90	16.90	16.94	173,600	+0.19(+1.13%)
Mar 27, 2003	16.60	16.96	16.52	16.75	129,600	+0.23(+1.39%)
Mar 26, 2003	17.00	17.00	16.52	16.52	85,800	-0.42(-2.48%)
Mar 25, 2003	16.50	16.99	16.34	16.94	135,100	+0.34(+2.05%)
Mar 24, 2003	16.78	16.78	16.00	16.60	159,300	-0.18(-1.07%)
Mar 21, 2003	16.80	16.85	16.26	16.78	130,200	+0.03(+0.18%)
Mar 20, 2003	16.72	16.85	16.12	16.75	166,100	+0.03(+0.18%)
Mar 19, 2003	17.25	17.45	16.71	16.72	227,800	+0.31(+1.89%)
Mar 18, 2003	16.49	16.70	16.25	16.41	206,300	+0.15(+0.92%)
Mar 17, 2003	15.57	16.62	15.30	16.26	364,300	+1.07(+7.04%)
Mar 14, 2003	14.52	15.27	14.48	15.19	160,900	+0.92(+6.45%)
Mar 13, 2003	14.75	14.80	14.25	14.27	95,000	-0.09(-0.63%)
Mar 12, 2003	14.78	14.90	14.30	14.36	117,800	-0.20(-1.37%)
Mar 11, 2003	14.45	14.92	14.45	14.56	149,700	+0.15(+1.04%)
Mar 10, 2003	15.19	15.20	14.35	14.41	97,900	-0.44(-2.96%)
Mar 07, 2003	15.05	15.05	14.63	14.85	113,000	+0.02(+0.13%)
Mar 06, 2003	15.05	15.05	14.71	14.83	91,700	+0.03(+0.20%)
Mar 05, 2003	15.30	15.30	14.60	14.80	138,100	-0.50(-3.27%)
Mar 04, 2003	15.65	15.65	15.28	15.30	113,000	+0.05(+0.33%)

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.