Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.05	15.23	15.04	15.14	516,300	+0.04(+0.30%)
May 29, 2003	14.99	15.10	14.95	15.10	237,300	+0.08(+0.57%)
May 28, 2003	15.07	15.18	14.97	15.02	257,600	-0.04(-0.27%)
May 27, 2003	14.59	15.18	14.51	15.05	252,100	+0.39(+2.66%)
May 23, 2003	14.60	14.73	14.54	14.66	171,700	+0.11(+0.76%)
May 22, 2003	14.45	14.58	14.35	14.55	305,500	+0.03(+0.17%)
May 21, 2003	14.40	14.54	14.31	14.53	201,800	+0.10(+0.69%)
May 20, 2003	14.32	14.60	14.28	14.43	297,300	+0.08(+0.59%)
May 19, 2003	14.65	14.69	14.30	14.35	163,600	-0.34(-2.35%)
May 16, 2003	14.85	14.86	14.62	14.69	287,100	-0.17(-1.14%)
May 15, 2003	14.45	14.86	14.39	14.86	337,500	+0.52(+3.63%)
May 14, 2003	14.60	14.65	14.34	14.34	515,800	-0.31(-2.12%)
May 13, 2003	14.74	14.74	14.45	14.65	192,100	-0.03(-0.20%)
May 12, 2003	14.71	14.74	14.53	14.68	274,300	-0.03(-0.17%)
May 09, 2003	14.37	14.71	14.31	14.71	420,300	+0.38(+2.62%)
May 08, 2003	14.30	14.40	14.15	14.33	304,300	-0.06(-0.42%)
May 07, 2003	14.21	14.50	14.04	14.39	368,000	+0.05(+0.38%)
May 06, 2003	14.35	14.48	14.23	14.34	306,700	-0.09(-0.62%)
May 05, 2003	14.14	14.53	14.14	14.43	236,900	+0.31(+2.20%)
May 02, 2003	13.70	14.12	13.70	14.12	252,800	+0.27(+1.91%)
May 01, 2003	14.25	14.30	13.74	13.85	453,100	-0.43(-3.01%)
Apr 30, 2003	14.05	14.40	13.95	14.28	304,700	+0.21(+1.46%)
Apr 29, 2003	14.03	14.31	13.93	14.07	150,000	+0.06(+0.46%)
Apr 28, 2003	14.00	14.12	13.96	14.01	342,700	+0.06(+0.43%)
Apr 25, 2003	14.35	14.35	13.83	13.95	285,400	-0.45(-3.13%)
Apr 24, 2003	14.36	14.51	14.35	14.40	254,200	-0.03(-0.21%)
Apr 23, 2003	14.38	14.50	14.29	14.43	245,700	+0.05(+0.38%)
Apr 22, 2003	14.28	14.42	14.07	14.38	266,100	+0.10(+0.67%)
Apr 21, 2003	14.12	14.34	14.12	14.28	165,800	+0.24(+1.71%)
Apr 17, 2003	14.05	14.18	13.89	14.04	568,600	+0.14(+1.01%)
Apr 16, 2003	14.23	14.35	13.85	13.90	379,900	-0.30(-2.15%)
Apr 15, 2003	13.70	14.21	13.69	14.21	425,300	+0.53(+3.88%)
Apr 14, 2003	13.63	13.74	13.60	13.68	213,300	+0.04(+0.29%)
Apr 11, 2003	13.72	13.84	13.54	13.63	196,000	+0.01(+0.07%)
Apr 10, 2003	13.47	13.66	13.46	13.62	282,800	+0.20(+1.45%)
Apr 09, 2003	13.60	13.85	13.43	13.43	283,200	-0.13(-1.00%)
Apr 08, 2003	13.95	13.98	13.56	13.56	329,300	-0.44(-3.11%)
Apr 07, 2003	14.38	14.39	13.96	14.00	450,600	+0.45(+3.28%)
Apr 04, 2003	13.66	13.71	13.53	13.55	227,600	-0.09(-0.62%)
Apr 03, 2003	13.85	13.87	13.56	13.64	712,400	-0.28(-2.01%)
Apr 02, 2003	14.03	14.32	13.86	13.92	491,400	-0.01(-0.07%)
Apr 01, 2003	13.95	14.05	13.74	13.93	309,000	+0.04(+0.32%)
Mar 31, 2003	14.00	14.04	13.68	13.88	345,200	-0.12(-0.82%)
Mar 28, 2003	14.05	14.15	13.88	14.00	312,700	-0.05(-0.36%)
Mar 27, 2003	13.78	14.13	13.72	14.05	399,900	+0.15(+1.04%)
Mar 26, 2003	14.00	14.00	13.82	13.90	503,500	-0.15(-1.03%)
Mar 25, 2003	14.34	14.39	13.95	14.05	614,000	-0.26(-1.82%)
Mar 24, 2003	14.80	14.80	14.24	14.31	292,900	-0.53(-3.54%)
Mar 21, 2003	14.80	14.95	14.57	14.84	637,600	+0.42(+2.91%)
Mar 20, 2003	14.21	14.61	14.07	14.41	554,700	+0.20(+1.41%)
Mar 19, 2003	14.22	14.32	13.89	14.21	325,100	-0.01(-0.04%)
Mar 18, 2003	14.25	14.35	14.07	14.22	347,200	-0.03(-0.21%)
Mar 17, 2003	13.71	14.31	13.68	14.25	556,600	+0.49(+3.60%)
Mar 14, 2003	13.60	13.92	13.55	13.76	577,900	+0.33(+2.42%)
Mar 13, 2003	13.12	13.52	13.12	13.43	764,000	+0.43(+3.31%)
Mar 12, 2003	13.03	13.20	12.68	13.00	897,200	-0.29(-2.22%)
Mar 11, 2003	13.56	13.65	13.19	13.29	1,081,700	-0.30(-2.21%)
Mar 10, 2003	14.73	14.99	13.48	13.60	1,642,000	-1.50(-9.94%)
Mar 07, 2003	15.32	15.34	15.08	15.10	503,700	-0.30(-1.95%)
Mar 06, 2003	15.46	15.52	15.32	15.39	496,300	-0.06(-0.39%)
Mar 05, 2003	15.50	15.62	15.28	15.46	432,600	-0.02(-0.10%)
Mar 04, 2003	15.37	15.54	15.26	15.47	952,300	+0.60(+4.03%)

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.