Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.22	18.24	17.86	17.98	1,999,996	-0.35(-1.91%)
May 29, 2003	18.49	18.52	18.21	18.33	1,121,395	-0.09(-0.51%)
May 28, 2003	18.25	18.51	18.23	18.42	1,341,491	-0.04(-0.22%)
May 27, 2003	18.01	18.53	17.93	18.46	1,590,962	+0.22(+1.21%)
May 23, 2003	18.27	18.38	18.10	18.24	1,087,791	-0.36(-1.93%)
May 22, 2003	18.28	18.72	18.28	18.60	1,285,410	+0.31(+1.72%)
May 21, 2003	18.22	18.39	18.09	18.29	1,936,794	-0.04(-0.22%)
May 20, 2003	18.29	18.53	18.20	18.33	2,626,901	-0.04(-0.20%)
May 19, 2003	19.20	19.21	18.33	18.36	3,162,118	-0.98(-5.06%)
May 16, 2003	19.21	19.57	19.21	19.34	1,639,476	+0.22(+1.13%)
May 15, 2003	19.09	19.16	18.94	19.13	1,081,560	+0.26(+1.36%)
May 14, 2003	19.04	19.04	18.78	18.87	1,300,320	-0.03(-0.14%)
May 13, 2003	18.86	18.95	18.74	18.90	1,512,181	-0.27(-1.38%)
May 12, 2003	18.75	19.16	18.74	19.16	1,969,508	+0.42(+2.25%)
May 09, 2003	18.35	18.76	18.33	18.74	1,411,369	+0.25(+1.34%)
May 08, 2003	18.56	18.57	18.40	18.50	1,904,303	-0.33(-1.77%)
May 07, 2003	18.99	19.10	18.76	18.83	2,055,410	-0.61(-3.12%)
May 06, 2003	19.36	19.61	19.36	19.43	2,180,479	-0.20(-1.03%)
May 05, 2003	19.56	19.71	19.38	19.64	2,320,681	+0.11(+0.58%)
May 02, 2003	18.67	19.55	18.67	19.52	3,359,736	+1.05(+5.67%)
May 01, 2003	18.38	18.60	18.36	18.48	1,997,993	+0.27(+1.48%)
Apr 30, 2003	17.87	18.31	17.87	18.21	2,250,135	+0.43(+2.43%)
Apr 29, 2003	17.92	17.92	17.52	17.78	2,273,280	-0.37(-2.06%)
Apr 28, 2003	17.83	18.18	17.79	18.15	1,433,624	+0.27(+1.48%)
Apr 25, 2003	17.71	17.97	17.71	17.88	2,028,704	+0.10(+0.56%)
Apr 24, 2003	17.64	17.83	17.54	17.79	2,642,924	-0.32(-1.79%)
Apr 23, 2003	17.94	18.18	17.94	18.11	1,769,887	+0.21(+1.15%)
Apr 22, 2003	17.32	17.96	17.31	17.90	1,940,577	+0.37(+2.13%)
Apr 21, 2003	17.55	17.70	17.51	17.53	1,308,332	+0.08(+0.44%)
Apr 17, 2003	17.09	17.53	17.09	17.45	1,582,060	+0.56(+3.30%)
Apr 16, 2003	17.10	17.15	16.81	16.90	2,183,372	-0.51(-2.94%)
Apr 15, 2003	17.19	17.51	17.11	17.41	2,633,800	-0.16(-0.92%)
Apr 14, 2003	17.42	17.57	17.36	17.57	1,483,473	+0.45(+2.65%)
Apr 11, 2003	17.50	17.56	16.98	17.12	2,210,300	-0.10(-0.60%)
Apr 10, 2003	17.46	17.47	17.09	17.22	2,305,994	-0.04(-0.21%)
Apr 09, 2003	17.44	17.56	17.23	17.26	2,039,387	-0.16(-0.90%)
Apr 08, 2003	17.26	17.41	17.26	17.41	3,112,268	+0.45(+2.65%)
Apr 07, 2003	17.24	17.39	16.92	16.96	2,393,676	+0.16(+0.96%)
Apr 04, 2003	16.76	16.93	16.67	16.80	1,212,861	+0.22(+1.36%)
Apr 03, 2003	16.67	16.70	16.55	16.58	1,429,173	+0.09(+0.54%)
Apr 02, 2003	16.47	16.55	16.31	16.49	1,935,904	+0.38(+2.34%)
Apr 01, 2003	15.98	16.15	15.91	16.11	1,551,572	+0.30(+1.88%)
Mar 31, 2003	15.93	15.94	15.64	15.81	1,977,074	-0.41(-2.52%)
Mar 28, 2003	16.08	16.23	15.95	16.22	2,498,048	-0.34(-2.06%)
Mar 27, 2003	16.51	16.71	16.37	16.56	2,015,352	-0.04(-0.27%)
Mar 26, 2003	16.61	16.72	16.49	16.61	1,437,184	-0.09(-0.54%)
Mar 25, 2003	16.34	16.90	16.29	16.70	2,155,109	+0.36(+2.20%)
Mar 24, 2003	16.58	16.74	16.34	16.34	1,917,433	-0.58(-3.43%)
Mar 21, 2003	16.78	17.03	16.64	16.92	2,248,800	+0.51(+3.09%)
Mar 20, 2003	16.15	16.52	15.99	16.41	2,583,728	-0.26(-1.54%)
Mar 19, 2003	16.72	16.81	16.45	16.67	2,104,147	+0.31(+1.92%)
Mar 18, 2003	16.40	16.54	16.19	16.35	2,010,011	+0.04(+0.22%)
Mar 17, 2003	15.54	16.71	15.48	16.32	2,806,939	+0.33(+2.05%)
Mar 14, 2003	15.89	16.10	15.77	15.99	3,258,924	+0.31(+2.01%)
Mar 13, 2003	15.21	15.71	15.17	15.67	3,088,233	+0.96(+6.50%)
Mar 12, 2003	14.59	14.77	14.31	14.72	2,678,308	-0.25(-1.68%)
Mar 11, 2003	14.94	15.23	14.87	14.97	1,457,881	-0.07(-0.45%)
Mar 10, 2003	15.13	15.26	14.99	15.04	2,163,343	-0.32(-2.11%)
Mar 07, 2003	15.23	15.51	15.23	15.36	1,750,303	-0.00(-0.03%)
Mar 06, 2003	15.19	15.52	15.19	15.36	1,894,733	+0.01(+0.09%)
Mar 05, 2003	15.35	15.48	15.30	15.35	3,106,259	+0.00(+0.03%)
Mar 04, 2003	15.56	15.65	15.33	15.35	2,689,213	-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.