Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.25	16.25	15.54	15.66	20,711	-0.25(-1.59%)
May 29, 2003	16.03	16.24	15.66	15.91	25,696	+0.11(+0.69%)
May 28, 2003	16.25	16.25	15.57	15.80	51,281	-0.45(-2.78%)
May 27, 2003	15.57	16.25	15.57	16.25	13,069	+0.27(+1.70%)
May 23, 2003	15.90	16.22	15.62	15.98	10,522	-0.25(-1.56%)
May 22, 2003	16.25	16.26	15.95	16.23	25,917	+0.11(+0.67%)
May 21, 2003	15.57	16.21	15.43	16.13	15,838	+0.56(+3.60%)
May 20, 2003	16.17	16.17	15.37	15.57	22,816	-0.52(-3.26%)
May 19, 2003	15.64	16.22	15.48	16.09	26,582	+0.57(+3.66%)
May 16, 2003	15.81	16.34	15.35	15.52	15,727	-0.63(-3.91%)
May 15, 2003	16.18	16.25	15.81	16.15	17,056	+0.05(+0.28%)
May 14, 2003	15.98	16.14	15.94	16.11	27,579	+0.06(+0.39%)
May 13, 2003	16.14	16.21	15.98	16.04	48,734	-0.13(-0.79%)
May 12, 2003	15.99	16.34	15.99	16.17	38,876	+0.18(+1.14%)
May 09, 2003	16.25	16.25	15.84	15.99	35,885	-0.25(-1.56%)
May 08, 2003	15.95	16.25	15.95	16.24	51,835	+0.41(+2.57%)
May 07, 2003	16.14	16.14	15.72	15.84	34,113	+0.21(+1.33%)
May 06, 2003	15.38	16.03	15.12	15.63	37,104	+0.45(+2.97%)
May 05, 2003	15.13	15.30	14.99	15.18	37,436	-0.05(-0.30%)
May 02, 2003	14.99	15.35	14.90	15.22	61,803	+0.55(+3.75%)
May 01, 2003	15.25	15.26	14.49	14.67	33,670	-0.37(-2.46%)
Apr 30, 2003	14.08	15.20	13.99	15.04	115,743	+0.82(+5.78%)
Apr 29, 2003	14.22	14.45	14.17	14.22	64,351	-0.05(-0.32%)
Apr 28, 2003	14.27	14.54	14.08	14.27	92,262	-0.18(-1.25%)
Apr 25, 2003	14.99	15.03	14.36	14.45	25,363	-0.67(-4.45%)
Apr 24, 2003	15.26	15.26	14.97	15.12	73,654	-0.18(-1.14%)
Apr 23, 2003	14.81	15.47	14.81	15.29	47,847	+0.44(+2.98%)
Apr 22, 2003	14.76	14.89	14.71	14.85	30,791	+0.09(+0.61%)
Apr 21, 2003	14.61	14.76	14.56	14.76	16,613	+0.14(+0.98%)
Apr 17, 2003	14.33	14.81	14.04	14.62	72,879	+0.57(+4.06%)
Apr 16, 2003	14.54	14.54	13.99	14.05	32,563	-0.13(-0.89%)
Apr 15, 2003	14.70	14.72	13.99	14.17	614,491	-0.54(-3.68%)
Apr 14, 2003	14.67	14.88	14.62	14.72	30,791	+0.05(+0.31%)
Apr 11, 2003	14.88	14.96	14.67	14.67	9,968	-0.20(-1.34%)
Apr 10, 2003	14.67	14.90	14.67	14.87	20,047	+0.06(+0.42%)
Apr 09, 2003	14.67	14.99	14.67	14.81	39,651	-0.08(-0.54%)
Apr 08, 2003	14.90	15.17	14.72	14.89	38,544	-0.01(-0.06%)
Apr 07, 2003	15.05	15.18	14.58	14.90	22,816	-0.04(-0.24%)
Apr 04, 2003	15.57	15.57	14.93	14.93	15,506	-0.54(-3.50%)
Apr 03, 2003	15.57	16.03	15.32	15.47	24,920	-0.41(-2.56%)
Apr 02, 2003	16.17	16.17	15.58	15.88	45,965	-0.18(-1.12%)
Apr 01, 2003	16.12	16.25	15.94	16.06	76,202	-0.07(-0.45%)
Mar 31, 2003	15.44	16.16	15.17	16.13	71,202	+0.74(+4.80%)
Mar 28, 2003	14.09	15.75	14.09	15.39	86,392	+1.40(+10.01%)
Mar 27, 2003	13.59	14.07	13.54	13.99	71,218	+0.31(+2.24%)
Mar 26, 2003	14.69	14.77	13.50	13.69	130,449	-0.98(-6.71%)
Mar 25, 2003	15.13	15.20	14.67	14.67	15,063	-0.46(-3.04%)
Mar 24, 2003	15.27	15.75	15.13	15.13	24,477	-0.25(-1.64%)
Mar 21, 2003	15.80	15.80	15.35	15.38	39,020	-0.31(-1.96%)
Mar 20, 2003	15.79	15.89	15.65	15.69	36,550	-0.24(-1.53%)
Mar 19, 2003	15.80	16.03	15.75	15.94	48,536	+0.18(+1.15%)
Mar 18, 2003	15.71	15.75	15.56	15.75	32,230	+0.05(+0.29%)
Mar 17, 2003	16.21	16.42	15.13	15.71	40,427	-0.52(-3.23%)
Mar 14, 2003	16.38	16.39	15.78	16.23	9,082	-0.14(-0.88%)
Mar 13, 2003	16.07	16.43	16.07	16.38	64,240	+0.30(+1.85%)
Mar 12, 2003	15.58	16.08	15.58	16.08	16,709	+0.23(+1.42%)
Mar 11, 2003	16.41	16.46	15.48	15.85	41,756	-0.49(-2.98%)
Mar 10, 2003	16.49	16.57	16.13	16.34	33,338	-0.24(-1.47%)
Mar 07, 2003	16.52	16.84	16.48	16.59	81,518	-0.13(-0.76%)
Mar 06, 2003	16.78	16.94	16.71	16.71	57,262	-0.09(-0.54%)
Mar 05, 2003	16.70	16.84	16.70	16.80	29,461	+0.01(+0.05%)
Mar 04, 2003	16.42	17.02	16.42	16.79	14,620	+0.32(+1.92%)

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.