Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.58	14.68	14.50	14.64	8,036,705	+0.19(+1.32%)
May 29, 2003	14.61	14.64	14.43	14.45	5,160,335	-0.16(-1.07%)
May 28, 2003	14.77	14.78	14.55	14.61	5,024,662	-0.08(-0.52%)
May 27, 2003	14.73	14.92	14.67	14.68	4,615,549	-0.19(-1.25%)
May 23, 2003	14.50	14.98	14.35	14.87	3,907,538	+0.33(+2.26%)
May 22, 2003	14.51	14.73	14.47	14.54	2,997,666	+0.03(+0.22%)
May 21, 2003	14.72	14.72	14.47	14.51	2,848,816	-0.21(-1.42%)
May 20, 2003	14.76	14.86	14.55	14.72	3,542,451	-0.09(-0.60%)
May 19, 2003	15.03	15.11	14.76	14.81	3,225,284	-0.37(-2.43%)
May 16, 2003	15.08	15.30	15.03	15.18	2,820,064	-0.02(-0.11%)
May 15, 2003	15.38	15.46	15.15	15.19	3,529,573	-0.15(-0.98%)
May 14, 2003	15.28	15.37	15.20	15.34	3,868,005	+0.06(+0.38%)
May 13, 2003	15.11	15.29	14.98	15.28	3,161,491	+0.17(+1.10%)
May 12, 2003	14.89	15.17	14.77	15.12	3,238,462	+0.29(+1.97%)
May 09, 2003	14.81	14.87	14.75	14.82	2,733,809	+0.13(+0.85%)
May 08, 2003	14.76	14.90	14.64	14.70	2,235,446	-0.18(-1.18%)
May 07, 2003	14.81	14.91	14.74	14.87	6,221,752	+0.01(+0.08%)
May 06, 2003	14.92	15.03	14.77	14.86	4,261,244	+0.09(+0.60%)
May 05, 2003	15.00	15.11	14.63	14.77	4,099,516	-0.22(-1.48%)
May 02, 2003	14.85	15.12	14.81	15.00	5,016,277	+0.38(+2.57%)
May 01, 2003	14.68	14.73	14.40	14.62	2,710,149	-0.06(-0.42%)
Apr 30, 2003	14.70	14.91	14.65	14.68	3,163,288	-0.22(-1.50%)
Apr 29, 2003	14.94	15.18	14.70	14.91	7,842,631	+0.46(+3.19%)
Apr 28, 2003	14.22	14.54	14.15	14.45	2,490,018	+0.18(+1.28%)
Apr 25, 2003	14.36	14.44	14.21	14.26	2,313,315	-0.12(-0.81%)
Apr 24, 2003	14.46	14.52	14.34	14.38	2,413,647	-0.12(-0.85%)
Apr 23, 2003	14.47	14.63	14.33	14.50	3,169,278	+0.05(+0.32%)
Apr 22, 2003	14.20	14.57	14.20	14.46	4,869,822	+0.32(+2.24%)
Apr 21, 2003	13.99	14.33	13.99	14.14	3,854,527	+0.15(+1.07%)
Apr 17, 2003	13.65	14.09	13.63	13.99	4,146,237	+0.31(+2.27%)
Apr 16, 2003	13.69	13.79	13.57	13.68	4,292,093	+0.05(+0.38%)
Apr 15, 2003	13.56	13.65	13.37	13.63	3,478,359	+0.07(+0.48%)
Apr 14, 2003	13.41	13.57	13.36	13.56	4,807,228	+0.17(+1.27%)
Apr 11, 2003	13.61	13.61	13.31	13.39	5,887,214	-0.19(-1.42%)
Apr 10, 2003	13.97	13.97	13.45	13.59	5,934,535	-0.38(-2.71%)
Apr 09, 2003	13.93	14.09	13.89	13.97	3,974,027	-0.01(-0.06%)
Apr 08, 2003	13.99	14.07	13.76	13.97	4,228,000	-0.05(-0.36%)
Apr 07, 2003	13.86	14.09	13.74	14.02	6,673,394	+0.12(+0.89%)
Apr 04, 2003	14.42	14.43	13.90	13.90	6,883,042	-0.54(-3.72%)
Apr 03, 2003	14.52	14.60	14.36	14.44	2,590,050	-0.09(-0.60%)
Apr 02, 2003	14.62	14.63	14.14	14.52	4,774,283	-0.04(-0.30%)
Apr 01, 2003	14.37	14.67	14.34	14.57	4,503,837	+0.24(+1.70%)
Mar 31, 2003	14.32	14.58	14.18	14.32	3,933,894	-0.11(-0.76%)
Mar 28, 2003	14.28	14.56	14.17	14.43	4,136,354	+0.13(+0.89%)
Mar 27, 2003	13.86	14.36	13.86	14.31	6,673,693	+0.34(+2.40%)
Mar 26, 2003	14.11	14.11	13.86	13.97	2,911,411	-0.01(-0.10%)
Mar 25, 2003	14.12	14.12	13.92	13.99	3,640,087	-0.11(-0.78%)
Mar 24, 2003	13.79	14.14	13.75	14.10	7,087,898	+0.35(+2.53%)
Mar 21, 2003	14.19	14.21	13.41	13.75	11,365,615	-0.43(-3.06%)
Mar 20, 2003	14.60	14.60	14.14	14.18	4,699,109	-0.42(-2.86%)
Mar 19, 2003	14.63	14.71	14.47	14.60	3,763,780	+0.22(+1.50%)
Mar 18, 2003	14.42	14.73	14.31	14.38	6,389,770	-0.00(-0.01%)
Mar 17, 2003	14.09	14.39	13.89	14.39	7,650,353	+0.30(+2.10%)
Mar 14, 2003	13.66	14.20	13.63	14.09	6,180,422	+0.56(+4.12%)
Mar 13, 2003	13.42	13.55	13.33	13.53	4,228,000	+0.23(+1.69%)
Mar 12, 2003	13.19	13.36	13.07	13.31	5,193,878	+0.12(+0.90%)
Mar 11, 2003	13.58	13.61	13.19	13.19	6,183,417	-0.38(-2.77%)
Mar 10, 2003	13.66	13.76	13.53	13.56	6,057,927	-0.25(-1.79%)
Mar 07, 2003	14.03	14.14	13.78	13.81	4,924,031	-0.22(-1.58%)
Mar 06, 2003	13.77	14.07	13.65	14.03	8,613,536	+0.05(+0.37%)
Mar 05, 2003	14.03	14.12	13.71	13.98	14,917,950	-0.59(-4.02%)
Mar 04, 2003	14.43	14.72	14.22	14.57	4,885,696	+0.11(+0.74%)

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.