Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.88	15.01	14.86	14.99	10,109,838	+0.11(+0.76%)
May 29, 2003	14.96	15.02	14.72	14.88	10,231,751	-0.11(-0.71%)
May 28, 2003	14.87	15.01	14.79	14.98	13,495,508	+0.11(+0.73%)
May 27, 2003	14.66	14.89	14.63	14.87	14,854,310	+0.21(+1.46%)
May 23, 2003	14.55	14.66	14.53	14.66	5,833,412	+0.04(+0.25%)
May 22, 2003	14.60	14.66	14.54	14.62	9,009,871	+0.02(+0.17%)
May 21, 2003	14.50	14.60	14.46	14.60	9,301,786	+0.01(+0.09%)
May 20, 2003	14.69	14.69	14.48	14.58	10,208,471	-0.11(-0.76%)
May 19, 2003	14.71	14.74	14.63	14.70	8,732,045	-0.05(-0.32%)
May 16, 2003	14.69	14.77	14.66	14.74	11,828,557	+0.07(+0.47%)
May 15, 2003	14.53	14.73	14.49	14.67	11,169,373	+0.21(+1.47%)
May 14, 2003	14.44	14.48	14.32	14.46	11,630,066	+0.13(+0.90%)
May 13, 2003	14.49	14.58	14.30	14.33	12,247,286	-0.17(-1.20%)
May 12, 2003	14.57	14.59	14.48	14.51	8,775,542	-0.10(-0.69%)
May 09, 2003	14.55	14.63	14.48	14.61	6,620,328	+0.06(+0.43%)
May 08, 2003	14.55	14.64	14.51	14.55	7,311,369	-0.12(-0.81%)
May 07, 2003	14.64	14.72	14.59	14.67	9,821,905	+0.02(+0.17%)
May 06, 2003	14.66	14.70	14.58	14.64	8,767,884	-0.07(-0.49%)
May 05, 2003	14.69	14.76	14.57	14.71	9,872,446	-0.00(-0.01%)
May 02, 2003	14.59	14.72	14.52	14.72	9,641,793	+0.05(+0.31%)
May 01, 2003	14.70	14.77	14.42	14.67	9,000,988	+0.00(+0.02%)
Apr 30, 2003	14.68	14.77	14.62	14.67	15,626,523	-0.16(-1.10%)
Apr 29, 2003	14.79	14.85	14.64	14.83	12,715,025	+0.03(+0.18%)
Apr 28, 2003	14.59	14.86	14.44	14.80	12,933,732	+0.25(+1.74%)
Apr 25, 2003	14.58	14.65	14.49	14.55	7,326,378	-0.12(-0.81%)
Apr 24, 2003	14.56	14.67	14.54	14.67	9,758,498	-0.11(-0.75%)
Apr 23, 2003	14.83	14.89	14.75	14.78	9,115,855	-0.09(-0.64%)
Apr 22, 2003	14.50	14.93	14.45	14.88	11,564,209	+0.28(+1.90%)
Apr 21, 2003	14.62	14.66	14.55	14.60	7,476,777	+0.03(+0.19%)
Apr 17, 2003	14.54	14.62	14.38	14.57	10,955,567	+0.03(+0.18%)
Apr 16, 2003	14.64	14.67	14.49	14.54	9,514,673	-0.13(-0.87%)
Apr 15, 2003	14.59	14.69	14.59	14.67	10,420,439	-0.01(-0.08%)
Apr 14, 2003	14.56	14.73	14.55	14.68	9,055,511	+0.12(+0.84%)
Apr 11, 2003	14.55	14.64	14.51	14.56	7,707,430	+0.07(+0.48%)
Apr 10, 2003	14.57	14.58	14.43	14.49	10,838,555	-0.08(-0.58%)
Apr 09, 2003	14.56	14.77	14.52	14.57	9,791,580	-0.10(-0.68%)
Apr 08, 2003	14.53	14.70	14.53	14.67	9,328,129	+0.08(+0.55%)
Apr 07, 2003	14.76	14.87	14.58	14.59	11,717,365	-0.12(-0.82%)
Apr 04, 2003	14.49	14.76	14.49	14.72	9,925,744	+0.12(+0.79%)
Apr 03, 2003	14.71	14.72	14.60	14.60	9,634,441	-0.11(-0.75%)
Apr 02, 2003	14.69	14.72	14.60	14.71	14,382,589	+0.10(+0.67%)
Apr 01, 2003	14.54	14.69	14.48	14.61	13,226,566	+0.08(+0.53%)
Mar 31, 2003	14.45	14.69	14.36	14.54	15,441,204	+0.07(+0.46%)
Mar 28, 2003	14.49	14.52	14.35	14.47	9,094,107	-0.02(-0.16%)
Mar 27, 2003	14.33	14.58	14.28	14.49	10,422,889	+0.07(+0.51%)
Mar 26, 2003	14.37	14.51	14.35	14.42	9,630,153	+0.05(+0.35%)
Mar 25, 2003	14.29	14.49	14.23	14.37	11,283,627	+0.08(+0.53%)
Mar 24, 2003	14.36	14.39	14.21	14.29	11,294,348	-0.22(-1.51%)
Mar 21, 2003	14.47	14.54	14.36	14.51	17,467,766	+0.15(+1.02%)
Mar 20, 2003	14.28	14.46	14.24	14.36	14,975,303	+0.01(+0.09%)
Mar 19, 2003	14.14	14.35	14.11	14.35	14,224,225	+0.21(+1.50%)
Mar 18, 2003	13.96	14.20	13.91	14.14	17,000,946	+0.18(+1.31%)
Mar 17, 2003	13.59	13.96	13.52	13.96	15,799,896	+0.34(+2.52%)
Mar 14, 2003	13.66	13.71	13.52	13.61	10,432,998	-0.01(-0.10%)
Mar 13, 2003	13.51	13.63	13.35	13.63	13,275,270	+0.25(+1.87%)
Mar 12, 2003	13.17	13.38	13.13	13.38	12,224,006	+0.20(+1.55%)
Mar 11, 2003	13.02	13.36	13.00	13.17	14,464,680	+0.15(+1.14%)
Mar 10, 2003	13.18	13.18	13.01	13.02	8,902,355	-0.19(-1.45%)
Mar 07, 2003	13.08	13.23	12.99	13.22	12,694,195	+0.13(+1.01%)
Mar 06, 2003	13.11	13.26	13.08	13.08	10,997,531	-0.14(-1.04%)
Mar 05, 2003	13.02	13.22	13.01	13.22	11,309,970	+0.18(+1.38%)
Mar 04, 2003	13.22	13.24	13.02	13.04	10,807,924	-0.15(-1.15%)

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.