Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.30	15.88	15.25	15.76	72,400	+0.07(+0.45%)
May 29, 2003	15.68	15.98	15.27	15.69	40,300	+0.05(+0.32%)
May 28, 2003	15.39	15.91	15.26	15.64	34,100	+0.21(+1.36%)
May 27, 2003	14.76	15.43	14.76	15.43	65,700	+0.57(+3.84%)
May 23, 2003	14.86	14.96	14.79	14.86	13,900	-0.06(-0.40%)
May 22, 2003	14.85	14.96	14.82	14.92	36,500	+0.08(+0.54%)
May 21, 2003	14.96	14.96	14.75	14.84	13,900	-0.06(-0.40%)
May 20, 2003	14.90	14.98	14.81	14.90	35,200	+0.00(+0.00%)
May 19, 2003	14.98	15.29	14.90	14.90	30,600	-0.18(-1.19%)
May 16, 2003	15.90	15.90	15.04	15.08	56,900	-0.65(-4.13%)
May 15, 2003	15.67	16.02	15.67	15.73	25,300	-0.08(-0.51%)
May 14, 2003	16.00	16.00	15.81	15.81	8,500	-0.24(-1.49%)
May 13, 2003	15.99	16.06	15.88	16.05	18,100	+0.04(+0.24%)
May 12, 2003	15.73	16.02	15.65	16.01	25,700	+0.24(+1.52%)
May 09, 2003	15.61	15.86	15.58	15.77	8,800	+0.27(+1.74%)
May 08, 2003	15.50	15.63	15.42	15.50	107,000	+0.00(+0.00%)
May 07, 2003	15.60	15.97	15.50	15.50	26,400	-0.42(-2.64%)
May 06, 2003	15.50	16.00	15.43	15.92	16,700	+0.45(+2.91%)
May 05, 2003	15.62	15.83	15.43	15.47	27,300	-0.40(-2.52%)
May 02, 2003	15.40	16.25	15.40	15.87	39,200	+0.49(+3.19%)
May 01, 2003	15.53	15.69	14.91	15.38	18,100	-0.57(-3.57%)
Apr 30, 2003	15.73	16.00	15.60	15.95	32,000	+0.29(+1.85%)
Apr 29, 2003	15.52	15.74	15.43	15.66	40,700	-0.09(-0.57%)
Apr 28, 2003	15.55	15.75	15.33	15.75	40,700	+0.42(+2.74%)
Apr 25, 2003	15.58	15.58	15.33	15.33	10,500	-0.05(-0.33%)
Apr 24, 2003	15.44	15.60	15.36	15.38	15,600	-0.06(-0.39%)
Apr 23, 2003	15.08	15.44	15.08	15.44	31,500	+0.25(+1.65%)
Apr 22, 2003	14.70	15.23	14.70	15.19	34,500	+0.48(+3.26%)
Apr 21, 2003	14.94	15.00	14.71	14.71	19,500	-0.29(-1.93%)
Apr 17, 2003	15.22	15.22	14.55	15.00	24,100	+0.43(+2.95%)
Apr 16, 2003	14.61	14.90	14.54	14.57	27,800	+0.07(+0.48%)
Apr 15, 2003	14.38	14.57	14.20	14.50	23,700	+0.12(+0.83%)
Apr 14, 2003	14.10	14.38	14.10	14.38	26,000	+0.18(+1.27%)
Apr 11, 2003	14.48	14.48	14.15	14.20	38,500	-0.11(-0.77%)
Apr 10, 2003	14.30	14.55	14.29	14.31	41,800	-0.13(-0.90%)
Apr 09, 2003	14.76	15.00	14.38	14.44	22,700	-0.46(-3.09%)
Apr 08, 2003	14.48	14.90	14.48	14.90	34,600	+0.35(+2.41%)
Apr 07, 2003	14.59	14.75	14.45	14.55	41,600	+0.25(+1.75%)
Apr 04, 2003	13.99	14.71	13.80	14.30	36,600	+0.44(+3.17%)
Apr 03, 2003	14.54	14.54	13.81	13.86	26,100	-0.68(-4.68%)
Apr 02, 2003	14.18	14.72	14.18	14.54	28,900	+0.36(+2.54%)
Apr 01, 2003	13.83	14.20	13.61	14.18	39,700	+0.23(+1.65%)
Mar 31, 2003	13.85	14.20	13.85	13.95	38,337	-0.05(-0.36%)
Mar 28, 2003	14.35	14.37	13.86	14.00	34,700	-0.49(-3.38%)
Mar 27, 2003	13.66	14.49	13.66	14.49	21,300	+0.49(+3.50%)
Mar 26, 2003	13.63	14.18	13.63	14.00	26,195	-0.02(-0.14%)
Mar 25, 2003	13.97	14.49	13.66	14.02	34,360	+0.01(+0.07%)
Mar 24, 2003	13.98	14.41	13.86	14.01	18,000	-0.05(-0.36%)
Mar 21, 2003	12.50	14.13	12.49	14.06	55,286	+0.55(+4.07%)
Mar 20, 2003	13.52	13.56	13.43	13.51	58,100	-0.01(-0.07%)
Mar 19, 2003	13.52	13.60	13.38	13.52	27,800	-0.10(-0.73%)
Mar 18, 2003	13.59	13.63	13.34	13.62	33,100	-0.01(-0.07%)
Mar 17, 2003	13.45	13.63	13.45	13.63	60,100	+0.16(+1.18%)
Mar 14, 2003	13.40	13.50	13.10	13.47	25,400	+0.05(+0.37%)
Mar 13, 2003	13.58	13.63	13.30	13.42	41,000	-0.04(-0.28%)
Mar 12, 2003	12.80	13.46	12.80	13.46	33,888	-0.07(-0.52%)
Mar 11, 2003	13.37	13.70	13.25	13.53	18,400	+0.10(+0.74%)
Mar 10, 2003	13.25	13.60	13.25	13.43	31,900	+0.18(+1.36%)
Mar 07, 2003	13.63	13.80	13.23	13.25	25,700	-0.38(-2.79%)
Mar 06, 2003	13.77	13.97	13.62	13.63	14,100	-0.27(-1.94%)
Mar 05, 2003	13.80	13.90	13.65	13.90	9,100	-0.09(-0.64%)
Mar 04, 2003	13.55	14.00	13.55	13.99	17,700	+0.28(+2.05%)

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.