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%)

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.