Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.02	16.25	15.96	16.25	1,975,900	+0.36(+2.23%)
May 29, 2003	16.15	16.30	15.83	15.89	2,965,400	-0.22(-1.37%)
May 28, 2003	15.82	16.30	15.82	16.11	2,412,100	+0.29(+1.86%)
May 27, 2003	15.41	15.82	15.38	15.82	1,259,800	+0.35(+2.26%)
May 23, 2003	15.65	15.66	15.44	15.47	1,371,900	-0.18(-1.15%)
May 22, 2003	15.22	15.74	15.22	15.65	1,858,100	+0.41(+2.69%)
May 21, 2003	14.96	15.39	14.96	15.24	1,448,200	-0.07(-0.49%)
May 20, 2003	15.20	15.50	15.12	15.31	2,398,300	+0.28(+1.86%)
May 19, 2003	15.49	15.49	14.97	15.04	1,954,700	-0.46(-2.97%)
May 16, 2003	15.54	15.70	15.24	15.49	1,982,800	-0.26(-1.62%)
May 15, 2003	15.95	15.96	15.45	15.75	3,110,600	-0.10(-0.63%)
May 14, 2003	16.50	16.70	15.80	15.85	2,274,700	-0.38(-2.31%)
May 13, 2003	16.29	16.32	16.04	16.23	1,609,300	-0.06(-0.40%)
May 12, 2003	16.00	16.36	15.88	16.29	1,936,800	+0.29(+1.81%)
May 09, 2003	15.74	16.11	15.63	16.00	2,002,500	+0.40(+2.60%)
May 08, 2003	15.35	15.75	15.35	15.60	2,460,400	+0.12(+0.78%)
May 07, 2003	15.56	15.60	15.37	15.47	1,883,100	-0.12(-0.80%)
May 06, 2003	15.28	15.60	15.27	15.60	1,566,000	+0.38(+2.46%)
May 05, 2003	15.26	15.31	15.06	15.22	1,553,000	-0.04(-0.26%)
May 02, 2003	14.97	15.30	14.80	15.27	1,927,900	+0.15(+0.99%)
May 01, 2003	15.27	15.27	14.82	15.12	1,914,500	-0.20(-1.27%)
Apr 30, 2003	15.20	15.46	15.04	15.31	1,529,300	+0.06(+0.39%)
Apr 29, 2003	15.07	15.44	15.04	15.25	1,397,800	+0.15(+1.03%)
Apr 28, 2003	14.65	15.15	14.61	15.10	1,391,500	+0.48(+3.28%)
Apr 25, 2003	14.91	15.07	14.55	14.62	1,547,800	-0.30(-2.01%)
Apr 24, 2003	15.20	15.20	14.88	14.91	1,173,300	-0.28(-1.84%)
Apr 23, 2003	15.22	15.32	15.04	15.20	1,313,100	-0.03(-0.16%)
Apr 22, 2003	14.78	15.42	14.64	15.22	2,083,300	+0.45(+3.01%)
Apr 21, 2003	14.97	15.02	14.72	14.78	1,780,500	-0.20(-1.30%)
Apr 17, 2003	14.69	14.99	14.45	14.97	1,894,600	+0.32(+2.18%)
Apr 16, 2003	14.99	15.15	14.62	14.65	2,135,700	-0.32(-2.17%)
Apr 15, 2003	14.77	14.97	14.65	14.97	1,094,600	+0.16(+1.11%)
Apr 14, 2003	14.50	14.81	14.32	14.81	1,645,400	+0.31(+2.14%)
Apr 11, 2003	14.65	14.78	14.47	14.50	1,787,000	+0.03(+0.17%)
Apr 10, 2003	13.57	14.47	13.57	14.47	2,891,000	+0.40(+2.88%)
Apr 09, 2003	14.36	14.59	14.07	14.07	3,060,000	-0.29(-2.02%)
Apr 08, 2003	14.48	14.49	14.26	14.36	1,393,900	-0.12(-0.83%)
Apr 07, 2003	14.38	14.82	14.38	14.48	2,950,700	+0.29(+2.01%)
Apr 04, 2003	14.19	14.35	14.12	14.20	1,549,800	+0.04(+0.25%)
Apr 03, 2003	14.25	14.41	14.11	14.16	1,431,500	-0.05(-0.35%)
Apr 02, 2003	14.15	14.37	14.10	14.21	1,927,400	+0.27(+1.94%)
Apr 01, 2003	13.98	14.01	13.58	13.94	2,524,000	-0.07(-0.50%)
Mar 31, 2003	13.40	14.26	13.40	14.01	2,344,700	-0.25(-1.75%)
Mar 28, 2003	14.29	14.39	14.17	14.26	1,573,900	-0.03(-0.18%)
Mar 27, 2003	14.16	14.38	14.00	14.29	1,499,000	+0.04(+0.32%)
Mar 26, 2003	14.16	14.31	14.04	14.24	1,641,100	+0.11(+0.78%)
Mar 25, 2003	14.12	14.25	13.94	14.13	1,475,200	+0.12(+0.82%)
Mar 24, 2003	14.35	14.88	13.90	14.02	1,909,700	-0.87(-5.84%)
Mar 21, 2003	14.53	14.88	14.28	14.88	2,263,200	+0.45(+3.12%)
Mar 20, 2003	14.15	14.47	13.96	14.44	1,778,000	+0.21(+1.48%)
Mar 19, 2003	14.15	14.29	13.89	14.22	1,920,500	+0.14(+0.99%)
Mar 18, 2003	14.09	14.16	13.87	14.09	1,975,000	+0.05(+0.32%)
Mar 17, 2003	13.19	14.06	13.12	14.04	2,051,800	+0.82(+6.24%)
Mar 14, 2003	13.41	13.55	13.16	13.21	2,000,400	-0.07(-0.56%)
Mar 13, 2003	12.57	13.30	12.57	13.29	1,726,700	+0.88(+7.09%)
Mar 12, 2003	12.23	12.47	12.15	12.41	1,661,800	+0.15(+1.26%)
Mar 11, 2003	12.62	12.85	12.21	12.26	1,452,800	-0.32(-2.54%)
Mar 10, 2003	12.61	12.85	12.51	12.57	1,777,400	-0.07(-0.55%)
Mar 07, 2003	12.24	12.70	12.01	12.64	1,924,500	+0.40(+3.31%)
Mar 06, 2003	12.19	12.61	11.98	12.24	1,710,200	+0.05(+0.41%)
Mar 05, 2003	12.20	12.28	12.05	12.19	1,922,000	-0.01(-0.04%)
Mar 04, 2003	12.64	12.64	12.20	12.20	1,524,500	-0.46(-3.67%)

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.