Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.96	14.03	13.81	13.94	4,686,007	+0.04(+0.30%)
May 29, 2003	14.31	14.31	13.89	13.90	4,991,221	-0.34(-2.41%)
May 28, 2003	14.43	14.46	14.19	14.24	3,378,389	-0.12(-0.84%)
May 27, 2003	14.53	14.53	14.32	14.36	1,711,303	-0.18(-1.27%)
May 23, 2003	14.29	14.60	14.23	14.55	1,806,667	+0.24(+1.67%)
May 22, 2003	14.04	14.33	14.02	14.31	2,437,651	+0.27(+1.91%)
May 21, 2003	14.16	14.25	14.00	14.04	2,598,265	-0.20(-1.41%)
May 20, 2003	14.05	14.27	14.05	14.24	2,674,269	+0.12(+0.86%)
May 19, 2003	13.91	14.20	13.91	14.12	1,800,453	+0.00(+0.03%)
May 16, 2003	14.01	14.12	13.95	14.12	2,825,562	+0.09(+0.66%)
May 15, 2003	13.93	14.03	13.77	14.02	2,194,818	+0.04(+0.30%)
May 14, 2003	14.03	14.07	13.93	13.98	1,388,641	-0.05(-0.33%)
May 13, 2003	13.87	14.10	13.83	14.03	1,667,325	+0.17(+1.24%)
May 12, 2003	13.83	13.96	13.83	13.86	2,087,025	+0.01(+0.06%)
May 09, 2003	13.91	13.92	13.81	13.85	1,548,060	-0.02(-0.15%)
May 08, 2003	13.85	14.08	13.81	13.87	1,178,313	-0.06(-0.45%)
May 07, 2003	13.97	14.09	13.89	13.93	1,781,810	-0.14(-1.01%)
May 06, 2003	13.98	14.27	13.95	14.07	1,629,801	+0.10(+0.69%)
May 05, 2003	14.13	14.32	13.94	13.98	3,117,870	-0.15(-1.07%)
May 02, 2003	13.51	14.14	13.50	14.13	3,586,805	+0.59(+4.39%)
May 01, 2003	13.51	13.68	13.46	13.54	2,882,685	-0.06(-0.46%)
Apr 30, 2003	12.86	13.86	12.86	13.60	12,306,086	+0.92(+7.26%)
Apr 29, 2003	12.57	12.76	12.52	12.68	7,495,316	+0.17(+1.34%)
Apr 28, 2003	12.72	12.72	12.51	12.51	4,301,442	-0.17(-1.32%)
Apr 25, 2003	12.61	12.76	12.55	12.68	1,856,142	-0.04(-0.33%)
Apr 24, 2003	12.87	12.95	12.72	12.72	1,479,464	-0.21(-1.62%)
Apr 23, 2003	12.93	13.00	12.87	12.93	2,102,560	+0.06(+0.49%)
Apr 22, 2003	12.69	12.97	12.59	12.87	2,084,396	+0.17(+1.35%)
Apr 21, 2003	12.76	12.78	12.68	12.69	611,384	-0.07(-0.52%)
Apr 17, 2003	12.80	12.80	12.56	12.76	1,227,310	+0.00(+0.00%)
Apr 16, 2003	12.53	12.79	12.53	12.76	3,689,818	+0.25(+2.01%)
Apr 15, 2003	12.54	12.56	12.43	12.51	2,055,475	-0.03(-0.27%)
Apr 14, 2003	12.36	12.55	12.33	12.54	1,137,921	+0.18(+1.49%)
Apr 11, 2003	12.26	12.43	12.15	12.36	6,122,928	+0.10(+0.82%)
Apr 10, 2003	12.20	12.31	12.10	12.26	1,159,909	+0.07(+0.55%)
Apr 09, 2003	12.43	12.47	12.13	12.19	2,346,588	-0.17(-1.39%)
Apr 08, 2003	12.26	12.39	12.14	12.36	1,257,186	+0.00(+0.00%)
Apr 07, 2003	12.74	12.74	12.36	12.36	1,528,939	-0.15(-1.24%)
Apr 04, 2003	12.51	12.55	12.31	12.52	1,836,304	+0.18(+1.49%)
Apr 03, 2003	12.59	12.59	12.29	12.33	2,396,780	-0.21(-1.67%)
Apr 02, 2003	12.55	12.60	12.49	12.54	4,070,081	+0.20(+1.63%)
Apr 01, 2003	12.77	12.77	12.22	12.34	4,165,684	-0.36(-2.83%)
Mar 31, 2003	12.70	12.80	12.60	12.70	2,643,915	-0.27(-2.06%)
Mar 28, 2003	12.64	12.97	12.57	12.97	3,108,787	+0.24(+1.87%)
Mar 27, 2003	12.68	12.85	12.64	12.73	2,373,118	+0.03(+0.26%)
Mar 26, 2003	12.53	12.85	12.53	12.70	1,504,321	+0.13(+1.00%)
Mar 25, 2003	12.58	12.70	12.46	12.57	1,801,409	-0.00(-0.03%)
Mar 24, 2003	12.82	12.82	12.43	12.58	1,358,287	-0.35(-2.72%)
Mar 21, 2003	12.82	12.99	12.72	12.93	1,658,960	+0.29(+2.32%)
Mar 20, 2003	12.50	12.74	12.43	12.64	2,498,598	+0.10(+0.80%)
Mar 19, 2003	12.34	12.56	12.32	12.54	1,685,012	+0.15(+1.22%)
Mar 18, 2003	12.36	12.54	12.32	12.38	2,344,915	-0.00(-0.03%)
Mar 17, 2003	11.86	12.43	11.82	12.39	3,138,903	+0.50(+4.19%)
Mar 14, 2003	11.79	11.95	11.71	11.89	1,636,015	+0.11(+0.96%)
Mar 13, 2003	11.61	11.78	11.57	11.78	1,376,690	+0.28(+2.44%)
Mar 12, 2003	11.34	11.55	11.30	11.50	2,191,711	+0.19(+1.67%)
Mar 11, 2003	11.55	11.60	11.30	11.31	2,221,587	-0.22(-1.92%)
Mar 10, 2003	11.59	11.64	11.46	11.53	1,718,712	-0.16(-1.39%)
Mar 07, 2003	11.46	11.82	11.40	11.69	1,732,097	+0.10(+0.90%)
Mar 06, 2003	11.71	11.78	11.51	11.59	2,964,904	-0.16(-1.39%)
Mar 05, 2003	11.75	11.82	11.59	11.75	3,140,576	-0.05(-0.39%)
Mar 04, 2003	11.82	11.88	11.75	11.80	3,286,132	-0.22(-1.85%)

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.