Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.34	18.83	18.32	18.73	6,125,000	+0.39(+2.13%)
May 29, 2003	18.16	18.62	18.16	18.34	4,557,900	+0.08(+0.44%)
May 28, 2003	17.91	18.45	17.86	18.26	9,309,600	+0.49(+2.76%)
May 27, 2003	17.81	18.01	17.60	17.77	6,552,900	-0.03(-0.17%)
May 23, 2003	17.50	17.85	17.39	17.80	6,701,700	+0.30(+1.71%)
May 22, 2003	17.47	17.81	17.33	17.50	10,871,500	+0.20(+1.16%)
May 21, 2003	17.48	17.50	16.91	17.30	22,420,100	+0.35(+2.06%)
May 20, 2003	18.15	18.50	16.58	16.95	27,215,600	-1.21(-6.66%)
May 19, 2003	18.43	18.43	18.10	18.16	3,927,000	-0.36(-1.94%)
May 16, 2003	18.70	18.73	18.44	18.52	4,385,600	-0.08(-0.43%)
May 15, 2003	18.50	18.81	18.44	18.60	8,349,000	+0.04(+0.22%)
May 14, 2003	18.40	18.56	18.05	18.56	5,266,900	+0.29(+1.59%)
May 13, 2003	18.29	18.43	17.99	18.27	8,963,800	-0.02(-0.11%)
May 12, 2003	17.59	18.30	17.44	18.29	8,589,200	+0.71(+4.04%)
May 09, 2003	17.50	17.60	17.36	17.58	6,053,800	+0.33(+1.91%)
May 08, 2003	17.05	17.38	16.93	17.25	6,003,200	-0.14(-0.81%)
May 07, 2003	17.64	17.82	17.25	17.39	7,425,000	-0.49(-2.74%)
May 06, 2003	17.53	18.03	17.49	17.88	8,195,200	+0.39(+2.23%)
May 05, 2003	17.68	17.68	17.25	17.49	5,003,300	-0.10(-0.57%)
May 02, 2003	17.22	17.68	17.07	17.59	4,660,400	+0.43(+2.51%)
May 01, 2003	17.05	17.20	16.71	17.16	5,473,300	+0.06(+0.35%)
Apr 30, 2003	17.11	17.27	16.87	17.10	10,335,900	-0.18(-1.04%)
Apr 29, 2003	17.22	17.40	17.05	17.28	9,600,800	+0.35(+2.07%)
Apr 28, 2003	16.45	16.95	16.15	16.93	15,176,600	+1.12(+7.08%)
Apr 25, 2003	15.92	16.00	15.79	15.81	4,201,900	-0.11(-0.69%)
Apr 24, 2003	15.80	16.00	15.74	15.92	3,824,800	+0.07(+0.44%)
Apr 23, 2003	16.05	16.06	15.83	15.85	5,569,900	-0.20(-1.25%)
Apr 22, 2003	15.85	16.09	15.80	16.05	6,030,800	+0.04(+0.25%)
Apr 21, 2003	16.05	16.19	15.80	16.01	4,479,400	+0.01(+0.06%)
Apr 17, 2003	15.75	16.00	15.02	16.00	4,660,400	+0.25(+1.59%)
Apr 16, 2003	15.77	15.85	15.53	15.75	5,860,300	-0.10(-0.63%)
Apr 15, 2003	15.75	15.90	15.62	15.85	5,099,800	+0.15(+0.96%)
Apr 14, 2003	15.69	15.89	15.45	15.70	5,832,800	-0.08(-0.51%)
Apr 11, 2003	15.79	15.94	15.58	15.78	4,512,900	-0.02(-0.13%)
Apr 10, 2003	15.65	15.80	15.32	15.80	6,238,700	+0.30(+1.94%)
Apr 09, 2003	15.92	15.92	15.37	15.50	8,911,300	-0.34(-2.15%)
Apr 08, 2003	15.95	16.05	15.62	15.84	14,791,600	+0.04(+0.25%)
Apr 07, 2003	14.90	15.86	14.75	15.80	20,227,400	+1.25(+8.59%)
Apr 04, 2003	14.15	14.55	14.15	14.55	6,929,300	+0.47(+3.34%)
Apr 03, 2003	14.43	14.44	13.88	14.08	6,190,900	-0.24(-1.68%)
Apr 02, 2003	14.10	14.50	14.10	14.32	7,613,600	+0.27(+1.92%)
Apr 01, 2003	14.60	14.63	14.01	14.05	6,653,500	-0.41(-2.84%)
Mar 31, 2003	14.55	14.63	14.32	14.46	5,990,900	-0.38(-2.56%)
Mar 28, 2003	14.50	15.20	14.35	14.84	8,474,800	+0.34(+2.34%)
Mar 27, 2003	14.15	14.68	14.12	14.50	7,010,500	+0.27(+1.90%)
Mar 26, 2003	14.25	14.38	14.08	14.23	4,533,600	+0.07(+0.49%)
Mar 25, 2003	14.03	14.30	13.80	14.16	3,991,000	+0.13(+0.93%)
Mar 24, 2003	14.32	14.40	13.94	14.03	4,625,800	-0.62(-4.23%)
Mar 21, 2003	14.41	14.73	14.20	14.65	6,466,700	+0.27(+1.88%)
Mar 20, 2003	14.57	14.57	13.97	14.38	4,927,000	-0.19(-1.30%)
Mar 19, 2003	14.22	14.68	14.12	14.57	7,109,700	+0.26(+1.82%)
Mar 18, 2003	13.90	14.40	13.75	14.31	10,155,400	+0.61(+4.45%)
Mar 17, 2003	13.54	13.71	13.24	13.70	8,290,700	+0.16(+1.18%)
Mar 14, 2003	12.80	13.54	12.76	13.54	13,697,400	+0.74(+5.78%)
Mar 13, 2003	12.60	12.84	12.52	12.80	10,172,600	+0.42(+3.39%)
Mar 12, 2003	12.45	12.55	12.12	12.38	8,575,400	-0.09(-0.72%)
Mar 11, 2003	12.42	12.70	12.42	12.47	5,086,900	-0.03(-0.24%)
Mar 10, 2003	12.75	12.81	12.41	12.50	5,142,700	-0.32(-2.50%)
Mar 07, 2003	12.46	12.90	12.44	12.82	7,185,100	+0.21(+1.67%)
Mar 06, 2003	12.52	12.85	12.51	12.61	6,533,900	-0.16(-1.25%)
Mar 05, 2003	12.97	13.05	12.75	12.77	4,830,400	-0.14(-1.08%)
Mar 04, 2003	13.01	13.10	12.91	12.91	3,717,900	-0.28(-2.12%)

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.