Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.85	11.27	10.85	11.19	124,200	+0.34(+3.09%)
May 29, 2003	11.00	11.00	10.76	10.85	22,600	-0.15(-1.36%)
May 28, 2003	10.59	11.10	10.59	11.00	79,200	+0.29(+2.66%)
May 27, 2003	10.31	10.77	10.31	10.71	360,500	+0.24(+2.29%)
May 23, 2003	10.28	10.53	10.21	10.47	34,900	+0.15(+1.45%)
May 22, 2003	10.20	10.33	10.20	10.32	50,100	+0.05(+0.54%)
May 21, 2003	10.22	10.29	10.05	10.27	202,700	+0.08(+0.79%)
May 20, 2003	10.16	10.25	10.12	10.19	132,600	+0.04(+0.44%)
May 19, 2003	10.62	10.68	10.11	10.14	136,500	-0.51(-4.74%)
May 16, 2003	10.88	11.18	10.65	10.65	75,400	-0.41(-3.71%)
May 15, 2003	11.02	11.13	10.80	11.06	155,100	+0.03(+0.27%)
May 14, 2003	11.25	11.25	11.01	11.03	65,200	-0.17(-1.52%)
May 13, 2003	11.24	11.32	10.85	11.20	63,000	-0.12(-1.06%)
May 12, 2003	11.19	11.48	11.16	11.32	73,200	+0.07(+0.62%)
May 09, 2003	11.08	11.38	10.98	11.25	78,100	+0.16(+1.44%)
May 08, 2003	11.19	11.53	10.94	11.09	119,500	-0.21(-1.86%)
May 07, 2003	11.19	11.56	11.13	11.30	50,600	-0.19(-1.70%)
May 06, 2003	11.34	11.84	11.14	11.49	78,300	+0.02(+0.17%)
May 05, 2003	11.79	11.80	11.28	11.47	74,000	-0.29(-2.51%)
May 02, 2003	11.04	11.84	10.85	11.77	121,500	+0.61(+5.47%)
May 01, 2003	11.03	11.22	10.71	11.16	96,300	+0.21(+1.87%)
Apr 30, 2003	11.16	11.16	10.66	10.96	139,300	-0.21(-1.92%)
Apr 29, 2003	10.93	11.21	10.82	11.17	86,300	+0.23(+2.15%)
Apr 28, 2003	10.93	10.97	10.57	10.94	60,700	+0.25(+2.34%)
Apr 25, 2003	10.64	10.87	10.45	10.69	68,700	-0.05(-0.51%)
Apr 24, 2003	10.74	10.97	10.59	10.74	83,500	-0.15(-1.42%)
Apr 23, 2003	10.61	10.89	10.35	10.89	60,600	+0.29(+2.73%)
Apr 22, 2003	10.06	10.63	10.06	10.61	188,900	+0.49(+4.84%)
Apr 21, 2003	10.36	10.40	9.990	10.12	85,200	-0.24(-2.32%)
Apr 17, 2003	10.34	10.40	10.18	10.36	59,700	+0.20(+2.01%)
Apr 16, 2003	10.49	10.53	10.08	10.15	99,500	-0.25(-2.45%)
Apr 15, 2003	10.20	10.53	10.20	10.40	175,900	-0.10(-0.90%)
Apr 14, 2003	10.07	10.50	10.07	10.50	104,500	+0.43(+4.27%)
Apr 11, 2003	10.37	10.37	10.07	10.07	47,100	-0.29(-2.75%)
Apr 10, 2003	10.30	10.36	10.21	10.36	62,900	-0.04(-0.43%)
Apr 09, 2003	10.34	10.43	10.20	10.40	149,400	+0.04(+0.43%)
Apr 08, 2003	10.50	10.66	10.35	10.36	112,100	-0.17(-1.62%)
Apr 07, 2003	10.70	10.93	10.48	10.53	100,000	-0.05(-0.47%)
Apr 04, 2003	10.86	10.86	10.57	10.57	50,400	-0.20(-1.86%)
Apr 03, 2003	10.90	10.91	10.61	10.78	167,500	-0.09(-0.87%)
Apr 02, 2003	10.15	11.12	10.15	10.87	242,900	+0.70(+6.88%)
Apr 01, 2003	10.77	10.78	10.12	10.17	114,500	-0.47(-4.42%)
Mar 31, 2003	10.41	10.72	10.29	10.64	125,646	+0.21(+1.97%)
Mar 28, 2003	10.56	10.57	10.43	10.43	81,066	-0.14(-1.33%)
Mar 27, 2003	10.29	10.60	10.29	10.57	86,413	+0.02(+0.24%)
Mar 26, 2003	10.30	10.55	10.15	10.55	251,806	+0.06(+0.57%)
Mar 25, 2003	10.36	10.53	10.12	10.49	155,688	+0.06(+0.62%)
Mar 24, 2003	10.60	10.73	10.29	10.43	170,600	-0.27(-2.57%)
Mar 21, 2003	10.03	11.03	9.850	10.70	535,483	+0.79(+7.92%)
Mar 20, 2003	9.630	10.05	9.630	9.915	131,700	+0.06(+0.66%)
Mar 19, 2003	9.900	9.975	9.665	9.850	129,575	-0.12(-1.15%)
Mar 18, 2003	9.945	10.00	9.825	9.965	129,880	+0.04(+0.35%)
Mar 17, 2003	9.605	9.975	9.605	9.930	105,150	+0.32(+3.33%)
Mar 14, 2003	9.635	9.800	9.505	9.610	83,000	-0.14(-1.44%)
Mar 13, 2003	9.675	9.800	9.510	9.750	124,000	+0.07(+0.78%)
Mar 12, 2003	9.764	9.820	9.595	9.675	127,900	-0.06(-0.62%)
Mar 11, 2003	9.620	9.805	9.620	9.735	120,300	+0.11(+1.14%)
Mar 10, 2003	9.975	9.980	9.570	9.625	114,800	-0.35(-3.46%)
Mar 07, 2003	9.630	10.04	9.630	9.970	78,347	+0.06(+0.61%)
Mar 06, 2003	9.945	9.945	9.560	9.910	97,600	+0.15(+1.54%)
Mar 05, 2003	9.550	9.935	9.550	9.760	160,000	+0.02(+0.15%)
Mar 04, 2003	9.590	9.835	9.520	9.745	168,700	-0.03(-0.30%)

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.