Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.52	13.83	13.46	13.83	571,421	+0.28(+2.04%)
May 29, 2003	13.48	13.65	13.42	13.55	248,001	+0.03(+0.22%)
May 28, 2003	13.44	13.61	13.39	13.52	472,051	+0.14(+1.01%)
May 27, 2003	13.18	13.46	13.09	13.39	394,423	+0.20(+1.51%)
May 23, 2003	13.18	13.27	13.07	13.19	186,000	+0.05(+0.41%)
May 22, 2003	13.18	13.22	13.03	13.13	270,083	+0.03(+0.23%)
May 21, 2003	13.13	13.22	13.09	13.10	363,848	-0.05(-0.36%)
May 20, 2003	13.10	13.26	13.03	13.15	217,425	+0.03(+0.22%)
May 19, 2003	13.22	13.29	13.04	13.12	252,757	-0.11(-0.80%)
May 16, 2003	13.32	13.32	13.22	13.23	253,606	-0.08(-0.62%)
May 15, 2003	13.31	13.42	13.25	13.31	188,039	-0.01(-0.09%)
May 14, 2003	13.45	13.45	13.20	13.32	434,511	-0.04(-0.27%)
May 13, 2003	13.28	13.49	13.21	13.36	418,714	+0.02(+0.18%)
May 12, 2003	13.37	13.46	13.19	13.33	423,470	-0.04(-0.26%)
May 09, 2003	13.21	13.37	13.11	13.37	299,349	+0.22(+1.70%)
May 08, 2003	13.48	13.48	13.15	13.15	491,755	-0.35(-2.62%)
May 07, 2003	13.66	13.66	13.39	13.50	781,543	-0.12(-0.91%)
May 06, 2003	13.25	13.69	13.16	13.62	927,456	+0.37(+2.75%)
May 05, 2003	13.16	13.27	13.00	13.26	570,062	+0.09(+0.72%)
May 02, 2003	12.95	13.40	12.92	13.16	592,654	+0.22(+1.68%)
May 01, 2003	12.81	12.99	12.66	12.95	725,148	+0.12(+0.92%)
Apr 30, 2003	12.86	13.16	12.74	12.83	922,530	-0.06(-0.50%)
Apr 29, 2003	12.83	12.95	12.75	12.89	594,693	+0.08(+0.60%)
Apr 28, 2003	12.69	12.95	12.63	12.82	383,552	+0.20(+1.59%)
Apr 25, 2003	12.72	12.72	12.51	12.62	318,664	-0.08(-0.60%)
Apr 24, 2003	12.83	12.83	12.63	12.69	373,190	-0.13(-1.01%)
Apr 23, 2003	12.80	12.90	12.67	12.82	286,899	+0.02(+0.18%)
Apr 22, 2003	12.60	12.83	12.39	12.80	525,048	+0.16(+1.30%)
Apr 21, 2003	12.76	12.89	12.55	12.63	491,585	-0.14(-1.11%)
Apr 17, 2003	12.65	12.83	12.57	12.77	426,867	+0.14(+1.07%)
Apr 16, 2003	12.77	12.89	12.57	12.64	389,157	-0.14(-1.06%)
Apr 15, 2003	12.72	12.93	12.63	12.77	355,355	+0.08(+0.60%)
Apr 14, 2003	12.50	12.73	12.44	12.70	299,299	+0.21(+1.70%)
Apr 11, 2003	12.46	12.56	12.42	12.49	265,497	+0.06(+0.47%)
Apr 10, 2003	12.47	12.53	12.37	12.43	416,166	+0.03(+0.24%)
Apr 09, 2003	12.51	12.60	12.36	12.40	228,466	-0.13(-1.03%)
Apr 08, 2003	12.63	12.65	12.39	12.53	329,026	+0.01(+0.04%)
Apr 07, 2003	12.69	12.83	12.51	12.52	309,152	-0.07(-0.56%)
Apr 04, 2003	12.63	12.64	12.55	12.59	302,017	-0.02(-0.19%)
Apr 03, 2003	12.69	12.75	12.53	12.62	269,573	-0.10(-0.79%)
Apr 02, 2003	12.66	12.95	12.63	12.72	329,026	+0.01(+0.09%)
Apr 01, 2003	12.47	12.79	12.46	12.70	390,177	+0.32(+2.57%)
Mar 31, 2003	12.19	12.59	12.19	12.39	360,145	-0.15(-1.17%)
Mar 28, 2003	12.55	12.55	12.45	12.53	322,272	-0.01(-0.05%)
Mar 27, 2003	12.51	12.56	12.40	12.54	367,802	-0.01(-0.05%)
Mar 26, 2003	12.51	12.66	12.48	12.55	218,769	+0.01(+0.05%)
Mar 25, 2003	12.54	12.69	12.45	12.54	275,598	+0.04(+0.32%)
Mar 24, 2003	12.66	12.70	12.45	12.50	248,979	-0.27(-2.11%)
Mar 21, 2003	12.54	12.86	12.52	12.77	340,333	+0.16(+1.31%)
Mar 20, 2003	12.45	12.66	12.37	12.60	283,815	+0.09(+0.71%)
Mar 19, 2003	12.38	12.59	12.36	12.52	241,697	+0.09(+0.71%)
Mar 18, 2003	12.59	12.95	12.29	12.43	512,337	-0.23(-1.81%)
Mar 17, 2003	12.29	12.66	12.27	12.66	374,816	+0.24(+1.95%)
Mar 14, 2003	12.35	12.45	12.29	12.42	364,476	-0.04(-0.34%)
Mar 13, 2003	12.26	12.50	12.22	12.46	376,587	+0.15(+1.19%)
Mar 12, 2003	12.52	12.54	12.23	12.31	428,350	-0.19(-1.55%)
Mar 11, 2003	12.56	12.66	12.48	12.50	273,650	-0.02(-0.14%)
Mar 10, 2003	12.95	12.95	12.51	12.52	260,061	-0.44(-3.41%)
Mar 07, 2003	12.82	12.97	12.69	12.96	244,396	+0.14(+1.10%)
Mar 06, 2003	12.85	12.86	12.76	12.82	382,533	-0.02(-0.18%)
Mar 05, 2003	12.83	12.89	12.71	12.85	234,751	+0.07(+0.55%)
Mar 04, 2003	12.98	12.99	12.77	12.77	295,393	-0.16(-1.23%)

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.