Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.97	16.25	15.95	16.18	5,061,026	+0.36(+2.29%)
May 29, 2003	16.02	16.13	15.78	15.82	3,259,157	-0.18(-1.15%)
May 28, 2003	16.00	16.22	15.95	16.00	3,304,840	+0.01(+0.04%)
May 27, 2003	15.84	16.09	15.68	16.00	2,473,898	+0.15(+0.97%)
May 23, 2003	15.54	15.94	15.51	15.84	3,084,419	+0.34(+2.21%)
May 22, 2003	15.44	15.67	15.44	15.50	2,191,479	+0.06(+0.40%)
May 21, 2003	15.38	15.59	15.37	15.44	3,131,571	-0.07(-0.47%)
May 20, 2003	15.46	15.64	15.38	15.51	1,666,777	+0.07(+0.44%)
May 19, 2003	15.70	15.87	15.38	15.45	1,768,911	-0.25(-1.60%)
May 16, 2003	15.90	15.93	15.67	15.70	2,257,230	-0.20(-1.27%)
May 15, 2003	15.83	15.92	15.75	15.90	2,753,054	+0.21(+1.33%)
May 14, 2003	15.75	15.79	15.57	15.69	2,358,712	-0.02(-0.16%)
May 13, 2003	15.63	15.86	15.45	15.72	2,042,520	+0.09(+0.55%)
May 12, 2003	15.32	15.76	15.23	15.63	2,623,021	+0.31(+2.00%)
May 09, 2003	15.21	15.38	15.17	15.32	2,163,417	+0.17(+1.13%)
May 08, 2003	15.11	15.28	15.10	15.15	1,827,157	-0.09(-0.60%)
May 07, 2003	15.39	15.39	15.02	15.24	2,040,399	-0.15(-0.96%)
May 06, 2003	15.19	15.41	15.18	15.39	2,427,889	+0.20(+1.33%)
May 05, 2003	15.18	15.25	15.06	15.19	2,713,245	+0.02(+0.12%)
May 02, 2003	14.77	15.31	14.73	15.17	2,851,436	+0.38(+2.57%)
May 01, 2003	14.74	14.89	14.59	14.79	1,840,373	+0.01(+0.08%)
Apr 30, 2003	14.65	14.89	14.58	14.78	3,577,959	+0.12(+0.84%)
Apr 29, 2003	14.68	14.74	14.59	14.65	2,706,229	+0.03(+0.21%)
Apr 28, 2003	14.46	14.71	14.29	14.62	2,102,071	+0.22(+1.53%)
Apr 25, 2003	14.49	14.65	14.39	14.40	2,873,625	-0.12(-0.84%)
Apr 24, 2003	14.54	14.71	14.23	14.53	2,471,777	-0.02(-0.13%)
Apr 23, 2003	14.48	14.56	14.29	14.54	2,592,348	+0.09(+0.64%)
Apr 22, 2003	14.15	14.45	13.89	14.45	4,775,017	+0.28(+1.99%)
Apr 21, 2003	14.30	14.36	14.12	14.17	3,500,461	-0.05(-0.34%)
Apr 17, 2003	14.34	14.46	13.92	14.22	6,117,609	-0.22(-1.53%)
Apr 16, 2003	14.78	14.86	14.44	14.44	1,583,895	-0.31(-2.12%)
Apr 15, 2003	14.61	14.83	14.51	14.75	2,250,215	+0.14(+0.96%)
Apr 14, 2003	14.18	14.61	14.18	14.61	2,560,533	+0.44(+3.07%)
Apr 11, 2003	14.43	14.53	14.18	14.18	1,648,667	-0.08(-0.56%)
Apr 10, 2003	14.08	14.33	14.08	14.26	1,857,830	+0.20(+1.44%)
Apr 09, 2003	14.32	14.58	14.04	14.05	1,306,697	-0.29(-2.05%)
Apr 08, 2003	14.32	14.42	14.25	14.35	1,768,096	+0.02(+0.17%)
Apr 07, 2003	14.63	14.70	14.28	14.32	2,570,975	-0.02(-0.17%)
Apr 04, 2003	14.16	14.35	14.10	14.35	1,720,944	+0.19(+1.34%)
Apr 03, 2003	14.45	14.52	14.16	14.16	2,927,139	-0.29(-1.99%)
Apr 02, 2003	14.34	14.54	14.22	14.45	1,834,336	+0.31(+2.21%)
Apr 01, 2003	13.95	14.16	13.83	14.13	2,151,017	+0.31(+2.22%)
Mar 31, 2003	13.96	14.09	13.79	13.83	5,271,983	-0.39(-2.72%)
Mar 28, 2003	14.41	14.41	14.15	14.21	2,778,832	-0.20(-1.36%)
Mar 27, 2003	14.56	14.56	14.32	14.41	1,700,224	-0.15(-1.05%)
Mar 26, 2003	14.50	14.58	14.35	14.56	4,064,809	+0.07(+0.47%)
Mar 25, 2003	14.40	14.61	14.29	14.50	2,534,918	+0.13(+0.94%)
Mar 24, 2003	14.56	14.65	14.32	14.36	1,826,015	-0.55(-3.66%)
Mar 21, 2003	14.65	14.94	14.41	14.91	3,034,820	+0.26(+1.76%)
Mar 20, 2003	14.64	14.80	14.45	14.65	2,402,600	+0.01(+0.04%)
Mar 19, 2003	14.56	14.67	14.43	14.64	30,836,038	+0.08(+0.55%)
Mar 18, 2003	14.67	14.70	14.42	14.56	2,118,386	-0.07(-0.50%)
Mar 17, 2003	14.09	14.64	13.91	14.64	2,750,607	+0.55(+3.87%)
Mar 14, 2003	14.32	14.32	13.99	14.09	2,854,046	-0.20(-1.37%)
Mar 13, 2003	14.04	14.29	13.96	14.29	1,911,344	+0.48(+3.51%)
Mar 12, 2003	13.88	13.93	13.67	13.80	2,870,362	-0.10(-0.75%)
Mar 11, 2003	14.04	14.15	13.87	13.91	2,062,425	-0.13(-0.96%)
Mar 10, 2003	14.27	14.32	14.04	14.04	2,214,484	-0.29(-2.01%)
Mar 07, 2003	14.07	14.40	14.07	14.33	2,415,326	+0.07(+0.47%)
Mar 06, 2003	14.55	14.55	14.24	14.26	1,601,353	-0.29(-1.98%)
Mar 05, 2003	14.34	14.55	14.34	14.55	2,323,144	+0.15(+1.06%)
Mar 04, 2003	14.53	14.60	14.39	14.40	1,531,686	-0.15(-1.01%)

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.