Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.36	14.65	14.36	14.57	1,111,842	+0.20(+1.42%)
May 29, 2003	14.87	15.05	14.25	14.36	1,060,534	-0.55(-3.71%)
May 28, 2003	14.71	15.03	14.71	14.92	1,262,821	+0.28(+1.89%)
May 27, 2003	14.58	14.68	14.40	14.64	644,053	+0.06(+0.39%)
May 23, 2003	14.50	14.65	14.31	14.58	280,722	+0.16(+1.13%)
May 22, 2003	14.38	14.63	14.30	14.42	349,706	+0.00(+0.00%)
May 21, 2003	14.75	14.75	14.32	14.42	578,261	-0.29(-1.99%)
May 20, 2003	14.72	14.88	14.58	14.71	668,971	-0.08(-0.55%)
May 19, 2003	15.03	15.06	14.69	14.79	515,905	-0.11(-0.71%)
May 16, 2003	15.28	15.28	14.72	14.90	381,497	-0.33(-2.19%)
May 15, 2003	14.71	15.27	14.61	15.23	1,048,136	+0.57(+3.89%)
May 14, 2003	14.72	14.89	14.55	14.66	1,191,873	-0.15(-1.04%)
May 13, 2003	15.47	15.47	14.72	14.82	2,025,325	-0.65(-4.21%)
May 12, 2003	15.48	15.80	15.36	15.47	1,039,667	-0.07(-0.47%)
May 09, 2003	15.32	15.54	15.24	15.54	676,213	+0.23(+1.49%)
May 08, 2003	15.30	15.41	15.12	15.32	963,809	+0.00(+0.00%)
May 07, 2003	15.06	15.44	15.01	15.32	1,919,886	+0.16(+1.08%)
May 06, 2003	14.86	15.17	14.83	15.15	587,589	+0.33(+2.25%)
May 05, 2003	15.15	15.18	14.75	14.82	911,273	-0.17(-1.14%)
May 02, 2003	14.71	15.23	14.71	14.99	1,302,345	+0.15(+1.04%)
Apr 30, 2003	14.27	14.88	14.22	14.84	921,216	+0.37(+2.53%)
Apr 29, 2003	14.79	15.15	14.13	14.47	1,827,825	-0.15(-1.00%)
Apr 28, 2003	14.23	14.73	14.20	14.62	965,159	+0.38(+2.69%)
Apr 25, 2003	14.05	14.27	13.87	14.23	1,188,191	+0.01(+0.06%)
Apr 24, 2003	13.85	14.67	13.69	14.22	2,301,629	+0.37(+2.71%)
Apr 23, 2003	13.40	13.97	13.36	13.85	1,338,801	+0.42(+3.16%)
Apr 22, 2003	13.12	13.55	13.08	13.43	1,417,850	+0.33(+2.49%)
Apr 21, 2003	13.06	13.13	12.91	13.10	433,665	+0.04(+0.31%)
Apr 17, 2003	12.91	13.15	12.91	13.06	847,936	+0.04(+0.31%)
Apr 16, 2003	13.24	13.28	12.99	13.02	530,267	-0.06(-0.44%)
Apr 15, 2003	13.03	13.24	12.87	13.08	1,108,282	+0.00(+0.00%)
Apr 14, 2003	13.65	13.65	13.03	13.08	1,948,854	-0.76(-5.48%)
Apr 11, 2003	13.93	14.16	13.74	13.83	804,606	-0.16(-1.16%)
Apr 10, 2003	14.01	14.08	13.81	14.00	445,326	-0.02(-0.17%)
Apr 09, 2003	14.06	14.18	13.86	14.02	475,890	-0.03(-0.23%)
Apr 08, 2003	13.93	14.21	13.89	14.05	539,104	-0.06(-0.40%)
Apr 07, 2003	14.05	14.41	14.05	14.11	1,034,389	+0.26(+1.88%)
Apr 04, 2003	13.95	14.13	13.85	13.85	655,960	-0.07(-0.47%)
Apr 03, 2003	13.90	14.18	13.76	13.91	491,724	+0.05(+0.35%)
Apr 02, 2003	13.48	14.09	13.48	13.87	741,146	+0.59(+4.42%)
Apr 01, 2003	13.20	13.43	13.08	13.28	411,570	+0.16(+1.24%)
Mar 31, 2003	13.29	13.29	12.80	13.12	731,572	-0.37(-2.78%)
Mar 28, 2003	13.48	13.56	13.36	13.49	984,553	-0.11(-0.84%)
Mar 27, 2003	13.32	13.81	13.24	13.61	1,595,465	+0.25(+1.89%)
Mar 26, 2003	13.61	13.61	13.28	13.35	946,502	-0.42(-3.02%)
Mar 25, 2003	12.99	13.84	12.98	13.77	1,174,934	+0.78(+6.02%)
Mar 24, 2003	13.73	13.73	12.96	12.99	990,691	-1.09(-7.75%)
Mar 21, 2003	13.33	14.12	13.28	14.08	1,256,929	+0.76(+5.69%)
Mar 20, 2003	13.22	13.36	13.08	13.32	749,125	+0.11(+0.80%)
Mar 19, 2003	13.20	13.36	12.99	13.21	1,240,481	+0.22(+1.69%)
Mar 18, 2003	13.20	13.34	12.97	12.99	8,935,982	-0.17(-1.30%)
Mar 17, 2003	12.22	13.24	12.22	13.17	1,020,518	+0.86(+7.02%)
Mar 14, 2003	12.07	12.33	11.97	12.30	763,609	+0.29(+2.44%)
Mar 13, 2003	11.94	12.19	11.89	12.01	822,527	+0.27(+2.29%)
Mar 12, 2003	12.06	12.18	11.65	11.74	1,214,090	-0.46(-3.81%)
Mar 11, 2003	12.57	12.65	12.13	12.20	749,984	-0.42(-3.29%)
Mar 10, 2003	12.97	13.02	12.60	12.62	609,438	-0.40(-3.07%)
Mar 07, 2003	12.71	13.13	12.71	13.02	628,464	+0.31(+2.44%)
Mar 06, 2003	12.76	12.87	12.63	12.71	565,495	-0.07(-0.57%)
Mar 05, 2003	12.95	13.03	12.60	12.78	494,179	-0.16(-1.26%)
Mar 04, 2003	12.99	13.16	12.71	12.95	846,463	-0.16(-1.24%)

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.