Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.03	15.77	15.01	15.62	330,080	+0.62(+4.14%)
May 29, 2003	15.06	15.24	14.92	15.00	200,401	-0.07(-0.45%)
May 28, 2003	15.30	15.30	14.96	15.06	198,663	-0.09(-0.59%)
May 27, 2003	14.95	15.19	14.78	15.15	145,588	+0.22(+1.50%)
May 23, 2003	14.92	14.96	14.57	14.93	214,705	+0.10(+0.66%)
May 22, 2003	14.59	14.92	14.56	14.83	215,775	+0.17(+1.17%)
May 21, 2003	14.51	14.80	14.41	14.66	249,465	+0.08(+0.56%)
May 20, 2003	14.57	14.67	14.32	14.58	229,278	+0.02(+0.15%)
May 19, 2003	14.92	14.92	14.53	14.56	275,133	-0.38(-2.55%)
May 16, 2003	14.85	14.96	14.66	14.94	472,860	-0.13(-0.84%)
May 15, 2003	15.07	15.15	14.91	15.06	163,502	+0.10(+0.70%)
May 14, 2003	15.20	15.20	14.83	14.96	168,716	-0.19(-1.23%)
May 13, 2003	15.24	15.24	15.02	15.15	135,828	-0.10(-0.69%)
May 12, 2003	14.92	15.37	14.79	15.25	307,219	+0.19(+1.29%)
May 09, 2003	14.70	15.07	14.57	15.06	253,208	+0.40(+2.70%)
May 08, 2003	14.74	14.85	14.50	14.66	254,812	-0.20(-1.36%)
May 07, 2003	14.83	15.02	14.71	14.86	256,550	+0.04(+0.25%)
May 06, 2003	14.44	15.03	14.41	14.83	428,743	+0.35(+2.43%)
May 05, 2003	14.68	14.71	14.35	14.47	289,973	-0.20(-1.38%)
May 02, 2003	14.28	14.71	14.28	14.68	189,037	+0.32(+2.24%)
May 01, 2003	14.55	14.55	13.99	14.35	193,582	-0.25(-1.74%)
Apr 30, 2003	14.25	14.71	14.04	14.61	333,422	+0.26(+1.82%)
Apr 29, 2003	14.52	14.53	14.17	14.35	355,615	-0.17(-1.19%)
Apr 28, 2003	13.98	14.54	13.95	14.52	328,877	+0.55(+3.91%)
Apr 25, 2003	14.10	14.16	13.95	13.97	341,176	-0.19(-1.37%)
Apr 24, 2003	14.17	14.29	14.11	14.17	436,229	+0.13(+0.96%)
Apr 23, 2003	14.05	14.13	13.91	14.03	310,427	-0.01(-0.11%)
Apr 22, 2003	13.65	14.05	13.55	14.05	299,064	+0.43(+3.19%)
Apr 21, 2003	13.70	13.72	13.52	13.61	512,834	-0.03(-0.22%)
Apr 17, 2003	13.13	13.81	13.13	13.64	688,369	+0.76(+5.92%)
Apr 16, 2003	13.24	13.29	12.84	12.88	213,369	-0.29(-2.21%)
Apr 15, 2003	13.12	13.19	12.82	13.17	324,866	+0.02(+0.11%)
Apr 14, 2003	12.80	13.16	12.76	13.16	295,454	+0.39(+3.05%)
Apr 11, 2003	13.05	13.18	12.69	12.77	233,422	-0.14(-1.10%)
Apr 10, 2003	13.02	13.05	12.71	12.91	309,358	+0.04(+0.35%)
Apr 09, 2003	13.02	13.37	12.84	12.87	338,502	-0.19(-1.49%)
Apr 08, 2003	13.48	13.48	13.01	13.06	361,363	-0.42(-3.11%)
Apr 07, 2003	13.54	13.78	13.40	13.48	218,315	+0.10(+0.73%)
Apr 04, 2003	13.43	13.53	13.25	13.38	288,369	-0.01(-0.11%)
Apr 03, 2003	13.46	13.50	13.28	13.40	344,652	-0.01(-0.11%)
Apr 02, 2003	13.26	13.49	13.22	13.41	331,550	+0.20(+1.53%)
Apr 01, 2003	13.03	13.25	12.90	13.21	244,652	+0.18(+1.38%)
Mar 31, 2003	12.87	13.13	12.75	13.03	339,973	+0.07(+0.52%)
Mar 28, 2003	12.83	12.98	12.81	12.96	252,941	-0.14(-1.09%)
Mar 27, 2003	12.98	13.16	12.73	13.11	225,668	+0.08(+0.63%)
Mar 26, 2003	13.07	13.19	12.87	13.02	232,486	-0.15(-1.14%)
Mar 25, 2003	13.02	13.26	12.90	13.17	143,315	+0.18(+1.38%)
Mar 24, 2003	13.57	13.57	12.91	12.99	285,160	-0.58(-4.24%)
Mar 21, 2003	13.12	13.57	13.03	13.57	253,609	+0.64(+4.92%)
Mar 20, 2003	12.96	13.02	12.66	12.93	357,754	-0.02(-0.17%)
Mar 19, 2003	13.09	13.11	12.84	12.96	384,090	-0.13(-1.03%)
Mar 18, 2003	13.37	13.41	13.04	13.09	346,524	-0.10(-0.74%)
Mar 17, 2003	12.53	13.19	12.34	13.19	323,930	+0.64(+5.13%)
Mar 14, 2003	12.67	12.69	12.41	12.54	263,502	+0.02(+0.18%)
Mar 13, 2003	12.11	12.52	12.10	12.52	216,844	+0.48(+3.97%)
Mar 12, 2003	12.10	12.10	11.86	12.04	277,272	+0.02(+0.19%)
Mar 11, 2003	12.36	12.43	12.01	12.02	397,593	-0.26(-2.13%)
Mar 10, 2003	12.55	12.55	12.27	12.28	218,181	-0.27(-2.14%)
Mar 07, 2003	12.36	12.66	12.23	12.55	320,454	+0.12(+0.96%)
Mar 06, 2003	12.57	12.60	12.34	12.43	210,294	-0.18(-1.42%)
Mar 05, 2003	12.51	12.61	12.34	12.61	332,620	+0.10(+0.78%)
Mar 04, 2003	12.90	12.90	12.45	12.51	584,358	-0.35(-2.73%)

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.