Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.50	17.75	17.47	17.60	22,747,696	+0.00(+0.00%)
May 29, 2003	17.61	17.85	17.54	17.60	26,404,686	-0.01(-0.07%)
May 28, 2003	17.83	17.85	17.55	17.61	32,253,148	-0.32(-1.81%)
May 27, 2003	17.48	18.07	17.39	17.93	57,887,756	-0.09(-0.52%)
May 23, 2003	17.31	18.09	17.24	18.03	51,992,116	+0.54(+3.07%)
May 22, 2003	16.58	17.70	16.58	17.49	92,241,312	+1.17(+7.18%)
May 21, 2003	14.90	16.57	14.88	16.32	98,847,176	+1.44(+9.71%)
May 20, 2003	14.37	14.92	14.37	14.87	32,722,330	+0.59(+4.15%)
May 19, 2003	14.19	14.42	14.17	14.28	15,866,282	+0.09(+0.66%)
May 16, 2003	14.38	14.48	14.19	14.19	17,298,004	-0.19(-1.30%)
May 15, 2003	14.28	14.42	14.19	14.38	16,459,860	+0.13(+0.93%)
May 14, 2003	14.25	14.31	14.13	14.24	19,577,490	+0.11(+0.75%)
May 13, 2003	14.21	14.23	14.06	14.14	21,775,064	+0.03(+0.24%)
May 12, 2003	13.86	14.17	13.74	14.10	27,213,490	+0.60(+4.42%)
May 09, 2003	13.21	13.65	13.17	13.51	15,143,616	+0.29(+2.16%)
May 08, 2003	13.28	13.38	13.14	13.22	17,272,420	-0.14(-1.08%)
May 07, 2003	13.21	13.48	13.21	13.37	18,963,494	+0.14(+1.06%)
May 06, 2003	13.10	13.34	13.10	13.22	16,697,150	+0.04(+0.29%)
May 05, 2003	13.13	13.24	13.05	13.19	14,681,710	-0.01(-0.06%)
May 02, 2003	12.87	13.29	12.87	13.20	16,001,240	+0.22(+1.71%)
May 01, 2003	13.11	13.11	12.89	12.97	18,098,358	-0.13(-1.01%)
Apr 30, 2003	13.00	13.25	12.93	13.11	26,380,980	-0.02(-0.13%)
Apr 29, 2003	13.28	13.33	12.99	13.12	21,202,846	-0.15(-1.12%)
Apr 28, 2003	13.10	13.46	13.06	13.27	18,000,016	+0.06(+0.45%)
Apr 25, 2003	13.29	13.57	13.10	13.21	35,436,264	-0.81(-5.75%)
Apr 24, 2003	14.04	14.04	13.69	14.02	15,902,428	-0.03(-0.18%)
Apr 23, 2003	13.93	14.04	13.72	14.04	15,730,152	+0.12(+0.83%)
Apr 22, 2003	13.76	14.06	13.67	13.93	15,892,570	+0.14(+0.99%)
Apr 21, 2003	13.71	13.85	13.64	13.79	13,019,740	+0.08(+0.56%)
Apr 17, 2003	13.55	13.74	13.35	13.71	18,374,846	+0.21(+1.55%)
Apr 16, 2003	13.79	13.80	13.40	13.51	29,728,390	-0.32(-2.31%)
Apr 15, 2003	13.97	14.03	13.60	13.83	37,415,792	+0.41(+3.08%)
Apr 14, 2003	12.89	13.76	12.73	13.41	58,150,628	+0.38(+2.91%)
Apr 11, 2003	12.82	13.12	12.71	13.03	23,475,292	+0.21(+1.63%)
Apr 10, 2003	13.14	13.14	12.57	12.82	27,282,964	-0.09(-0.66%)
Apr 09, 2003	12.99	13.29	12.89	12.91	42,585,244	+0.13(+1.00%)
Apr 08, 2003	12.53	13.18	12.53	12.78	50,392,112	+0.42(+3.38%)
Apr 07, 2003	12.34	12.82	12.09	12.36	45,489,760	+0.31(+2.54%)
Apr 04, 2003	12.38	12.46	11.97	12.06	77,922,224	-0.60(-4.71%)
Apr 03, 2003	12.95	13.38	12.21	12.65	73,539,984	+0.02(+0.17%)
Apr 02, 2003	12.01	12.64	12.01	12.63	58,647,740	+0.66(+5.52%)
Apr 01, 2003	12.06	12.57	11.82	11.97	94,440,528	-0.79(-6.21%)
Mar 31, 2003	12.93	12.94	11.80	12.76	91,379,224	-0.92(-6.75%)
Mar 28, 2003	14.19	14.19	13.44	13.69	30,566,534	-0.50(-3.51%)
Mar 27, 2003	14.08	14.32	14.03	14.19	13,869,854	-0.04(-0.30%)
Mar 26, 2003	14.26	14.64	14.11	14.23	23,904,574	-0.02(-0.15%)
Mar 25, 2003	14.31	14.43	14.12	14.25	24,535,470	-0.06(-0.42%)
Mar 24, 2003	13.78	14.35	13.78	14.31	33,828,744	-0.62(-4.14%)
Mar 21, 2003	14.88	14.95	14.68	14.93	22,974,658	+0.32(+2.19%)
Mar 20, 2003	14.44	14.83	14.27	14.61	21,959,310	+0.20(+1.42%)
Mar 19, 2003	14.06	14.48	14.06	14.41	34,573,240	+0.52(+3.71%)
Mar 18, 2003	14.65	14.66	13.53	13.89	83,728,200	-0.90(-6.11%)
Mar 17, 2003	14.78	14.86	14.53	14.79	35,065,656	-0.09(-0.60%)
Mar 14, 2003	15.26	15.28	14.86	14.88	29,313,192	-0.34(-2.21%)
Mar 13, 2003	15.37	15.44	15.09	15.22	24,947,852	+0.00(+0.00%)
Mar 12, 2003	15.12	15.30	15.02	15.22	16,630,258	-0.16(-1.05%)
Mar 11, 2003	15.23	15.57	15.17	15.38	19,643,444	+0.23(+1.55%)
Mar 10, 2003	15.23	15.51	15.13	15.15	28,655,774	-0.12(-0.75%)
Mar 07, 2003	15.56	15.76	15.15	15.26	43,780,376	-0.62(-3.92%)
Mar 06, 2003	16.51	16.58	15.87	15.88	34,602,108	-0.73(-4.39%)
Mar 05, 2003	16.48	16.67	16.26	16.61	20,755,256	+0.05(+0.28%)
Mar 04, 2003	16.60	16.68	16.54	16.57	14,501,923	-0.04(-0.26%)

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.