Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.50	17.30	16.44	17.03	847,200	+0.54(+3.27%)
May 29, 2003	16.36	16.60	16.34	16.49	669,200	+0.13(+0.79%)
May 28, 2003	16.65	16.72	16.22	16.36	1,140,800	-0.39(-2.33%)
May 27, 2003	16.41	16.80	16.29	16.75	672,500	+0.24(+1.45%)
May 23, 2003	16.57	16.57	16.32	16.51	366,300	-0.04(-0.24%)
May 22, 2003	16.75	16.95	16.52	16.55	674,700	-0.13(-0.78%)
May 21, 2003	16.46	16.74	16.25	16.68	510,500	+0.23(+1.40%)
May 20, 2003	16.70	16.82	16.33	16.45	422,600	-0.15(-0.90%)
May 19, 2003	16.95	17.10	16.51	16.60	522,100	-0.60(-3.49%)
May 16, 2003	17.45	17.60	17.10	17.20	425,700	-0.35(-1.99%)
May 15, 2003	17.49	17.59	17.15	17.55	544,800	+0.15(+0.86%)
May 14, 2003	17.55	17.58	17.13	17.40	410,000	-0.15(-0.85%)
May 13, 2003	17.55	17.55	17.10	17.55	574,000	-0.24(-1.35%)
May 12, 2003	17.45	17.81	17.20	17.79	558,600	+0.30(+1.72%)
May 09, 2003	17.10	17.49	16.98	17.49	656,000	+0.74(+4.42%)
May 08, 2003	16.41	16.85	16.21	16.75	661,200	+0.24(+1.45%)
May 07, 2003	16.40	16.60	16.20	16.51	651,700	-0.03(-0.18%)
May 06, 2003	16.71	16.71	16.41	16.54	1,018,200	-0.21(-1.25%)
May 05, 2003	16.96	16.98	16.67	16.75	826,800	-0.17(-1.00%)
May 02, 2003	16.83	17.15	16.80	16.92	826,800	+0.04(+0.24%)
Apr 30, 2003	16.85	17.15	16.56	16.88	858,100	-0.11(-0.65%)
Apr 29, 2003	17.00	17.18	16.67	16.99	600,900	+0.00(+0.00%)
Apr 28, 2003	16.65	17.19	16.65	16.99	403,100	+0.39(+2.35%)
Apr 25, 2003	16.70	16.78	16.52	16.60	706,400	-0.34(-2.01%)
Apr 24, 2003	16.60	17.12	16.55	16.94	884,300	-0.14(-0.82%)
Apr 23, 2003	16.46	17.08	16.30	17.08	699,700	+0.63(+3.83%)
Apr 22, 2003	15.98	16.52	15.62	16.45	567,800	+0.55(+3.46%)
Apr 21, 2003	15.60	15.96	15.32	15.90	505,300	+0.22(+1.40%)
Apr 17, 2003	15.27	15.75	15.20	15.68	381,600	+0.42(+2.75%)
Apr 16, 2003	14.90	15.42	14.85	15.26	495,300	+0.56(+3.81%)
Apr 15, 2003	14.86	14.95	14.60	14.70	410,400	-0.21(-1.41%)
Apr 14, 2003	14.31	14.91	14.25	14.91	275,000	+0.60(+4.19%)
Apr 11, 2003	14.63	14.70	14.23	14.31	489,800	-0.24(-1.65%)
Apr 10, 2003	14.39	14.68	14.25	14.55	303,800	+0.16(+1.11%)
Apr 09, 2003	14.50	14.70	14.26	14.39	507,900	-0.20(-1.37%)
Apr 08, 2003	14.83	14.88	14.38	14.59	288,900	-0.24(-1.62%)
Apr 07, 2003	15.15	15.40	14.82	14.83	345,800	+0.01(+0.07%)
Apr 04, 2003	15.14	15.35	14.50	14.82	470,700	-0.28(-1.85%)
Apr 03, 2003	15.72	15.72	15.09	15.10	743,100	-0.41(-2.64%)
Apr 02, 2003	15.40	15.65	15.40	15.51	288,600	+0.56(+3.75%)
Apr 01, 2003	14.70	15.08	14.70	14.95	466,600	+0.25(+1.70%)
Mar 31, 2003	15.15	15.15	14.48	14.70	424,900	-0.45(-2.97%)
Mar 28, 2003	14.98	15.15	14.73	15.15	362,900	+0.07(+0.46%)
Mar 27, 2003	14.98	15.15	14.70	15.08	343,100	+0.03(+0.20%)
Mar 26, 2003	15.11	15.26	14.90	15.05	558,500	-0.16(-1.05%)
Mar 25, 2003	15.20	15.40	15.02	15.21	500,800	-0.06(-0.39%)
Mar 24, 2003	15.32	15.35	15.00	15.27	689,100	-0.48(-3.05%)
Mar 21, 2003	16.04	16.04	15.36	15.75	1,166,300	+0.30(+1.94%)
Mar 20, 2003	15.13	15.50	14.80	15.45	531,200	+0.22(+1.44%)
Mar 19, 2003	15.50	15.50	14.90	15.23	576,300	-0.27(-1.74%)
Mar 18, 2003	15.55	15.69	15.36	15.50	659,400	-0.25(-1.59%)
Mar 17, 2003	15.19	15.80	14.82	15.75	1,117,500	+0.57(+3.75%)
Mar 14, 2003	15.33	15.60	14.91	15.18	781,200	-0.05(-0.33%)
Mar 13, 2003	14.60	15.23	14.60	15.23	595,400	+0.79(+5.47%)
Mar 12, 2003	14.40	14.62	14.29	14.44	804,400	+0.14(+0.98%)
Mar 11, 2003	14.04	14.36	14.00	14.30	686,900	+0.30(+2.14%)
Mar 10, 2003	14.01	14.17	13.90	14.00	677,700	-0.05(-0.36%)
Mar 07, 2003	13.80	14.20	13.80	14.05	604,800	-0.04(-0.28%)
Mar 06, 2003	13.95	14.09	13.72	14.09	479,400	+0.14(+1.00%)
Mar 05, 2003	14.00	14.25	13.92	13.95	690,900	-0.01(-0.07%)
Mar 04, 2003	14.17	14.20	13.95	13.96	493,300	-0.28(-1.97%)

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.