Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.22	18.25	17.86	17.98	1,999,663	-0.35(-1.91%)
May 29, 2003	18.49	18.52	18.21	18.33	1,121,208	-0.09(-0.51%)
May 28, 2003	18.25	18.52	18.23	18.43	1,341,267	-0.04(-0.22%)
May 27, 2003	18.01	18.53	17.93	18.47	1,590,697	+0.22(+1.21%)
May 23, 2003	18.27	18.38	18.11	18.25	1,087,610	-0.36(-1.93%)
May 22, 2003	18.28	18.72	18.28	18.61	1,285,196	+0.31(+1.72%)
May 21, 2003	18.22	18.39	18.09	18.29	1,936,471	-0.04(-0.22%)
May 20, 2003	18.30	18.53	18.21	18.33	2,626,463	-0.04(-0.20%)
May 19, 2003	19.20	19.21	18.34	18.37	3,161,591	-0.98(-5.06%)
May 16, 2003	19.22	19.57	19.22	19.35	1,639,203	+0.22(+1.13%)
May 15, 2003	19.09	19.16	18.94	19.13	1,081,380	+0.26(+1.36%)
May 14, 2003	19.05	19.05	18.79	18.88	1,300,103	-0.03(-0.14%)
May 13, 2003	18.86	18.96	18.75	18.90	1,511,929	-0.27(-1.38%)
May 12, 2003	18.75	19.17	18.75	19.17	1,969,180	+0.42(+2.25%)
May 09, 2003	18.35	18.77	18.34	18.75	1,411,134	+0.25(+1.34%)
May 08, 2003	18.57	18.57	18.40	18.50	1,903,985	-0.33(-1.77%)
May 07, 2003	18.99	19.10	18.77	18.83	2,055,067	-0.61(-3.12%)
May 06, 2003	19.36	19.61	19.36	19.44	2,180,116	-0.20(-1.03%)
May 05, 2003	19.56	19.72	19.38	19.64	2,320,295	+0.11(+0.58%)
May 02, 2003	18.67	19.55	18.67	19.53	3,359,176	+1.05(+5.67%)
May 01, 2003	18.38	18.60	18.36	18.48	1,997,661	+0.27(+1.48%)
Apr 30, 2003	17.87	18.31	17.87	18.21	2,249,760	+0.43(+2.43%)
Apr 29, 2003	17.92	17.93	17.53	17.78	2,272,901	-0.37(-2.05%)
Apr 28, 2003	17.83	18.18	17.80	18.15	1,433,385	+0.27(+1.48%)
Apr 25, 2003	17.72	17.97	17.72	17.89	2,028,366	+0.10(+0.56%)
Apr 24, 2003	17.64	17.84	17.55	17.79	2,642,484	-0.32(-1.79%)
Apr 23, 2003	17.95	18.18	17.95	18.11	1,769,592	+0.21(+1.15%)
Apr 22, 2003	17.33	17.96	17.32	17.91	1,940,254	+0.37(+2.13%)
Apr 21, 2003	17.55	17.71	17.51	17.53	1,308,114	+0.08(+0.44%)
Apr 17, 2003	17.09	17.54	17.09	17.46	1,581,796	+0.56(+3.30%)
Apr 16, 2003	17.10	17.15	16.82	16.90	2,183,008	-0.51(-2.94%)
Apr 15, 2003	17.19	17.51	17.11	17.41	2,633,361	-0.16(-0.92%)
Apr 14, 2003	17.42	17.57	17.37	17.57	1,483,226	+0.45(+2.65%)
Apr 11, 2003	17.51	17.56	16.98	17.12	2,209,932	-0.10(-0.60%)
Apr 10, 2003	17.46	17.47	17.10	17.22	2,305,609	-0.04(-0.21%)
Apr 09, 2003	17.45	17.56	17.24	17.26	2,039,047	-0.16(-0.90%)
Apr 08, 2003	17.27	17.42	17.26	17.42	3,111,749	+0.45(+2.65%)
Apr 07, 2003	17.24	17.39	16.93	16.97	2,393,277	+0.16(+0.96%)
Apr 04, 2003	16.76	16.93	16.67	16.80	1,212,659	+0.22(+1.36%)
Apr 03, 2003	16.67	16.71	16.55	16.58	1,428,935	+0.09(+0.55%)
Apr 02, 2003	16.48	16.56	16.31	16.49	1,935,581	+0.38(+2.34%)
Apr 01, 2003	15.98	16.15	15.91	16.11	1,551,313	+0.30(+1.88%)
Mar 31, 2003	15.93	15.95	15.64	15.82	1,976,745	-0.41(-2.52%)
Mar 28, 2003	16.08	16.23	15.95	16.22	2,497,632	-0.34(-2.06%)
Mar 27, 2003	16.52	16.71	16.37	16.57	2,015,016	-0.05(-0.27%)
Mar 26, 2003	16.61	16.72	16.49	16.61	1,436,945	-0.09(-0.54%)
Mar 25, 2003	16.34	16.91	16.29	16.70	2,154,750	+0.36(+2.20%)
Mar 24, 2003	16.58	16.75	16.34	16.34	1,917,113	-0.58(-3.43%)
Mar 21, 2003	16.79	17.04	16.64	16.92	2,248,425	+0.51(+3.09%)
Mar 20, 2003	16.15	16.52	16.00	16.41	2,583,297	-0.26(-1.54%)
Mar 19, 2003	16.72	16.82	16.45	16.67	2,103,796	+0.31(+1.92%)
Mar 18, 2003	16.40	16.54	16.20	16.35	2,009,676	+0.04(+0.22%)
Mar 17, 2003	15.55	16.71	15.48	16.32	2,806,471	+0.33(+2.05%)
Mar 14, 2003	15.90	16.10	15.77	15.99	3,258,381	+0.31(+2.01%)
Mar 13, 2003	15.21	15.71	15.17	15.68	3,087,719	+0.96(+6.50%)
Mar 12, 2003	14.60	14.77	14.31	14.72	2,677,862	-0.25(-1.68%)
Mar 11, 2003	14.94	15.24	14.87	14.97	1,457,638	-0.07(-0.45%)
Mar 10, 2003	15.13	15.26	14.99	15.04	2,162,983	-0.32(-2.11%)
Mar 07, 2003	15.24	15.51	15.23	15.36	1,750,011	-0.00(-0.03%)
Mar 06, 2003	15.19	15.52	15.19	15.37	1,894,418	+0.01(+0.09%)
Mar 05, 2003	15.35	15.49	15.30	15.35	3,105,742	+0.00(+0.03%)
Mar 04, 2003	15.56	15.65	15.33	15.35	2,688,765	-0.50(-3.18%)

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.