Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.73	11.85	11.68	11.85	759,220	+0.12(+1.05%)
May 29, 2003	11.79	11.90	11.64	11.73	920,974	-0.06(-0.51%)
May 28, 2003	11.91	11.91	11.73	11.79	1,055,224	-0.00(-0.04%)
May 27, 2003	11.54	11.82	11.47	11.79	1,096,699	+0.31(+2.67%)
May 23, 2003	11.54	11.69	11.43	11.48	823,179	-0.10(-0.83%)
May 22, 2003	11.68	11.90	11.55	11.58	965,942	-0.10(-0.86%)
May 21, 2003	11.46	11.72	11.45	11.68	1,837,583	+0.29(+2.57%)
May 20, 2003	11.19	11.40	11.18	11.39	1,189,910	+0.19(+1.68%)
May 19, 2003	11.46	11.46	11.18	11.20	931,234	-0.26(-2.28%)
May 16, 2003	11.44	11.59	11.39	11.46	1,525,425	+0.06(+0.56%)
May 15, 2003	11.30	11.41	11.15	11.40	2,066,571	+0.15(+1.30%)
May 14, 2003	10.93	11.27	10.93	11.25	1,458,628	+0.39(+3.63%)
May 13, 2003	10.92	11.02	10.78	10.86	1,076,180	-0.06(-0.55%)
May 12, 2003	10.84	11.04	10.70	10.92	748,523	+0.08(+0.72%)
May 09, 2003	10.75	10.84	10.68	10.84	1,606,411	+0.09(+0.81%)
May 08, 2003	10.65	10.77	10.61	10.75	1,199,515	+0.10(+0.95%)
May 07, 2003	10.63	10.72	10.59	10.65	994,538	-0.11(-1.02%)
May 06, 2003	10.59	10.77	10.55	10.76	964,851	+0.17(+1.64%)
May 05, 2003	10.67	10.79	10.47	10.59	1,196,895	+0.01(+0.09%)
May 02, 2003	10.33	10.58	10.22	10.58	1,651,161	+0.25(+2.39%)
May 01, 2003	10.19	10.36	9.987	10.33	1,910,056	+0.25(+2.45%)
Apr 30, 2003	10.03	10.18	9.877	10.08	2,467,792	+0.04(+0.36%)
Apr 29, 2003	10.39	10.39	9.973	10.05	2,215,883	-0.33(-3.22%)
Apr 28, 2003	10.31	10.47	10.31	10.38	1,194,712	+0.16(+1.57%)
Apr 25, 2003	10.24	10.50	10.18	10.22	1,075,525	-0.06(-0.62%)
Apr 24, 2003	10.18	10.44	10.17	10.28	2,396,847	+0.10(+0.99%)
Apr 23, 2003	9.849	10.44	9.849	10.18	6,586,746	+0.40(+4.12%)
Apr 22, 2003	9.510	9.900	9.185	9.780	3,758,117	+0.05(+0.47%)
Apr 21, 2003	10.12	10.24	9.735	9.735	2,239,677	-0.34(-3.41%)
Apr 17, 2003	9.551	10.12	9.551	10.08	2,810,293	+0.67(+7.16%)
Apr 16, 2003	9.973	10.06	9.391	9.405	3,347,509	-0.52(-5.26%)
Apr 15, 2003	11.47	11.47	9.739	9.927	8,080,301	-1.54(-13.46%)
Apr 14, 2003	11.34	11.52	11.29	11.47	1,635,226	+0.14(+1.25%)
Apr 11, 2003	11.34	11.44	11.31	11.33	1,636,099	+0.02(+0.16%)
Apr 10, 2003	11.81	11.81	11.27	11.31	2,874,470	-0.50(-4.23%)
Apr 09, 2003	12.00	12.10	11.81	11.81	1,149,089	-0.19(-1.60%)
Apr 08, 2003	12.05	12.16	11.91	12.00	998,468	-0.11(-0.87%)
Apr 07, 2003	12.44	12.57	12.05	12.11	1,331,145	-0.01(-0.08%)
Apr 04, 2003	12.60	12.66	12.04	12.12	1,618,636	-0.52(-4.13%)
Apr 03, 2003	12.50	12.87	12.38	12.64	1,141,886	+0.14(+1.14%)
Apr 02, 2003	13.05	13.06	12.49	12.50	1,475,654	+0.15(+1.19%)
Apr 01, 2003	12.39	12.46	12.01	12.35	1,396,851	+0.03(+0.22%)
Mar 31, 2003	12.03	12.57	11.96	12.32	1,764,237	+0.02(+0.19%)
Mar 28, 2003	12.10	12.41	12.09	12.30	2,629,328	+0.14(+1.13%)
Mar 27, 2003	12.36	12.36	12.16	12.16	1,608,158	-0.20(-1.63%)
Mar 26, 2003	12.52	12.52	12.32	12.36	1,209,993	-0.16(-1.28%)
Mar 25, 2003	11.82	12.58	11.82	12.52	2,630,201	+0.71(+5.97%)
Mar 24, 2003	11.76	12.13	11.59	11.82	1,958,735	+0.06(+0.51%)
Mar 21, 2003	11.43	11.76	11.42	11.76	1,449,896	+0.39(+3.47%)
Mar 20, 2003	11.57	11.57	11.32	11.37	1,218,506	-0.22(-1.94%)
Mar 19, 2003	11.77	11.86	11.58	11.59	1,311,717	-0.12(-1.02%)
Mar 18, 2003	11.54	11.84	11.54	11.71	1,034,923	+0.20(+1.75%)
Mar 17, 2003	11.06	11.51	11.06	11.51	1,370,656	+0.46(+4.15%)
Mar 14, 2003	11.15	11.34	11.02	11.05	891,505	-0.11(-0.94%)
Mar 13, 2003	11.36	11.38	11.05	11.15	1,711,846	-0.06(-0.57%)
Mar 12, 2003	11.06	11.45	11.04	11.22	1,153,673	+0.10(+0.91%)
Mar 11, 2003	11.21	11.32	11.04	11.12	710,104	-0.16(-1.38%)
Mar 10, 2003	11.53	11.58	11.18	11.27	683,036	-0.26(-2.26%)
Mar 07, 2003	11.46	11.61	11.30	11.54	1,215,014	+0.03(+0.24%)
Mar 06, 2003	11.48	11.60	11.31	11.51	609,689	+0.03(+0.28%)
Mar 05, 2003	11.41	11.49	11.31	11.48	1,545,290	+0.06(+0.56%)
Mar 04, 2003	11.78	11.81	11.40	11.41	1,370,656	-0.38(-3.19%)

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.