Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.88	16.23	15.63	16.21	5,889,042	+0.66(+4.27%)
May 29, 2003	15.98	16.00	15.40	15.55	6,254,089	-0.55(-3.43%)
May 28, 2003	16.08	16.24	15.96	16.10	3,118,871	+0.07(+0.47%)
May 27, 2003	15.59	16.04	15.52	16.03	2,491,337	+0.42(+2.70%)
May 23, 2003	15.86	15.86	15.59	15.60	1,730,047	-0.25(-1.59%)
May 22, 2003	15.51	15.93	15.49	15.86	2,118,811	+0.33(+2.11%)
May 21, 2003	15.68	15.68	15.29	15.53	2,987,040	-0.23(-1.48%)
May 20, 2003	15.72	16.04	15.64	15.76	2,061,549	+0.16(+1.02%)
May 19, 2003	16.22	16.22	15.60	15.60	3,983,468	-0.62(-3.81%)
May 16, 2003	16.03	16.26	15.82	16.22	3,526,865	+0.19(+1.17%)
May 15, 2003	16.13	16.29	15.88	16.03	3,638,185	-0.08(-0.52%)
May 14, 2003	17.27	17.27	16.07	16.12	7,867,261	-1.53(-8.65%)
May 13, 2003	16.94	18.02	16.85	17.64	9,348,175	+0.90(+5.37%)
May 12, 2003	16.05	16.91	15.93	16.75	5,431,371	+0.69(+4.32%)
May 09, 2003	16.29	16.40	15.86	16.05	3,955,371	-0.16(-0.98%)
May 08, 2003	16.19	16.74	16.10	16.21	4,210,167	-0.26(-1.59%)
May 07, 2003	16.46	16.83	16.34	16.47	4,755,441	-0.04(-0.23%)
May 06, 2003	16.52	16.70	16.30	16.51	4,718,797	+0.13(+0.80%)
May 05, 2003	16.75	17.54	16.37	16.38	6,815,815	+0.25(+1.57%)
May 02, 2003	15.87	16.28	15.87	16.13	2,560,564	+0.16(+1.00%)
May 01, 2003	16.06	16.06	15.58	15.97	3,307,110	+0.00(+0.00%)
Apr 30, 2003	16.15	16.19	15.96	15.97	4,207,069	-0.26(-1.61%)
Apr 29, 2003	15.87	16.23	15.83	16.23	5,484,680	+0.52(+3.34%)
Apr 28, 2003	15.80	15.94	15.54	15.71	4,243,499	-0.09(-0.59%)
Apr 25, 2003	16.15	16.25	15.75	15.80	3,355,826	-0.26(-1.63%)
Apr 24, 2003	16.23	16.23	16.00	16.06	2,382,260	-0.22(-1.32%)
Apr 23, 2003	16.58	16.58	16.05	16.28	3,192,159	-0.09(-0.57%)
Apr 22, 2003	15.70	16.42	15.63	16.37	4,336,016	+0.67(+4.29%)
Apr 21, 2003	15.72	15.82	15.49	15.70	2,649,021	-0.25(-1.58%)
Apr 17, 2003	15.68	16.04	15.49	15.95	4,521,050	+0.13(+0.83%)
Apr 16, 2003	15.71	16.01	15.70	15.82	4,807,575	+0.21(+1.32%)
Apr 15, 2003	16.53	16.53	15.49	15.61	8,765,297	-0.92(-5.55%)
Apr 14, 2003	16.61	16.62	16.08	16.53	4,247,986	-0.22(-1.29%)
Apr 11, 2003	17.18	17.35	16.66	16.75	3,763,179	-0.18(-1.05%)
Apr 10, 2003	16.61	17.28	16.57	16.92	10,369,282	-0.76(-4.29%)
Apr 09, 2003	18.59	18.66	17.66	17.68	5,246,443	-1.09(-5.79%)
Apr 08, 2003	18.46	18.93	18.31	18.77	2,292,948	+0.19(+1.01%)
Apr 07, 2003	19.42	19.61	18.55	18.58	4,647,005	-0.41(-2.17%)
Apr 04, 2003	18.86	19.21	18.83	18.99	1,620,010	+0.16(+0.84%)
Apr 03, 2003	18.98	19.23	18.82	18.83	1,366,816	-0.15(-0.79%)
Apr 02, 2003	18.84	19.04	18.70	18.98	1,659,003	+0.64(+3.47%)
Apr 01, 2003	18.38	18.49	17.88	18.35	2,137,186	-0.04(-0.20%)
Mar 31, 2003	18.61	18.75	17.96	18.38	2,524,989	-0.22(-1.16%)
Mar 28, 2003	18.96	19.10	18.59	18.60	1,336,583	-0.37(-1.92%)
Mar 27, 2003	19.19	19.26	18.86	18.96	1,430,168	-0.32(-1.65%)
Mar 26, 2003	19.15	19.60	19.05	19.28	1,927,901	+0.14(+0.73%)
Mar 25, 2003	18.97	19.55	18.85	19.14	1,556,017	+0.26(+1.39%)
Mar 24, 2003	19.99	19.99	18.74	18.88	2,166,352	-1.10(-5.53%)
Mar 21, 2003	19.48	20.10	19.30	19.98	2,532,574	+0.80(+4.20%)
Mar 20, 2003	19.08	19.35	18.63	19.18	2,620,924	+0.10(+0.54%)
Mar 19, 2003	19.33	19.42	18.66	19.08	2,254,275	-0.13(-0.68%)
Mar 18, 2003	19.39	19.39	18.97	19.21	1,806,967	-0.18(-0.92%)
Mar 17, 2003	18.47	19.40	17.99	19.39	3,603,464	+0.93(+5.02%)
Mar 14, 2003	18.87	19.14	18.37	18.46	2,003,005	-0.36(-1.89%)
Mar 13, 2003	18.58	18.89	18.30	18.81	2,573,384	+0.86(+4.80%)
Mar 12, 2003	17.41	17.95	17.14	17.95	2,473,068	+0.55(+3.17%)
Mar 11, 2003	17.36	17.78	17.36	17.40	1,734,855	-0.07(-0.43%)
Mar 10, 2003	17.78	18.02	17.41	17.48	1,578,131	-0.31(-1.74%)
Mar 07, 2003	17.62	17.95	16.62	17.78	1,922,132	+0.17(+0.96%)
Mar 06, 2003	17.04	17.89	16.99	17.62	2,714,403	+0.12(+0.70%)
Mar 05, 2003	17.09	17.71	17.09	17.49	2,143,276	+0.03(+0.16%)
Mar 04, 2003	17.85	17.91	17.43	17.47	1,616,484	-0.32(-1.79%)

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.