Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.49	14.00	13.38	13.74	1,251,600	+0.66(+5.05%)
May 29, 2003	13.42	13.85	12.67	13.08	1,485,000	-0.30(-2.24%)
May 28, 2003	13.78	14.30	12.73	13.38	2,222,800	-0.24(-1.76%)
May 27, 2003	11.25	13.89	11.20	13.62	3,613,700	+2.40(+21.39%)
May 23, 2003	10.63	11.24	10.52	11.22	1,343,300	+0.71(+6.76%)
May 22, 2003	10.29	10.83	10.00	10.51	1,780,600	+0.30(+2.94%)
May 21, 2003	9.870	10.25	9.500	10.21	1,500,200	+0.22(+2.20%)
May 20, 2003	10.90	10.90	9.560	9.990	6,933,500	+0.00(+0.00%)
May 19, 2003	9.000	10.00	8.400	9.990	7,257,300	+2.93(+41.50%)
May 16, 2003	7.250	7.260	7.050	7.060	629,800	-0.19(-2.62%)
May 15, 2003	7.300	7.300	7.050	7.250	957,200	+0.08(+1.12%)
May 14, 2003	6.780	7.220	6.700	7.170	782,400	+0.51(+7.66%)
May 13, 2003	6.580	6.760	6.550	6.660	550,300	+0.08(+1.22%)
May 12, 2003	6.300	6.650	6.300	6.580	458,100	+0.01(+0.15%)
May 09, 2003	6.600	6.670	6.300	6.570	588,400	+0.03(+0.46%)
May 08, 2003	6.600	6.650	6.490	6.540	342,100	-0.08(-1.21%)
May 07, 2003	6.850	6.900	6.550	6.620	673,900	-0.18(-2.65%)
May 06, 2003	6.490	6.840	6.420	6.800	1,003,100	+0.27(+4.13%)
May 05, 2003	6.500	6.680	6.450	6.530	539,400	-0.03(-0.46%)
May 02, 2003	6.400	6.770	6.330	6.560	723,600	+0.23(+3.62%)
May 01, 2003	6.400	6.460	6.270	6.331	365,700	+0.00(+0.02%)
Apr 30, 2003	6.400	6.480	6.220	6.330	423,000	+0.00(+0.00%)
Apr 29, 2003	6.270	6.500	6.200	6.330	609,000	+0.01(+0.16%)
Apr 28, 2003	6.490	6.600	6.200	6.320	492,200	-0.12(-1.86%)
Apr 25, 2003	6.570	6.800	6.360	6.440	785,100	-0.17(-2.57%)
Apr 24, 2003	6.250	6.670	6.250	6.610	1,220,500	+0.39(+6.27%)
Apr 23, 2003	5.870	6.340	5.870	6.220	750,200	+0.34(+5.78%)
Apr 22, 2003	5.900	6.000	5.770	5.880	1,094,900	-0.13(-2.16%)
Apr 21, 2003	6.040	6.160	5.950	6.010	888,400	-0.03(-0.50%)
Apr 17, 2003	6.150	6.160	6.000	6.040	590,000	-0.08(-1.31%)
Apr 16, 2003	6.450	6.460	6.100	6.120	508,300	-0.22(-3.47%)
Apr 15, 2003	6.380	6.480	6.200	6.340	571,300	-0.03(-0.47%)
Apr 14, 2003	6.500	6.690	6.180	6.370	1,266,100	+0.22(+3.58%)
Apr 11, 2003	6.390	6.490	6.080	6.150	732,700	-0.25(-3.91%)
Apr 10, 2003	6.460	6.570	6.370	6.400	530,600	-0.06(-0.93%)
Apr 09, 2003	6.600	6.740	6.410	6.460	731,100	-0.18(-2.71%)
Apr 08, 2003	6.460	6.700	6.260	6.640	1,221,200	+0.18(+2.77%)
Apr 07, 2003	6.980	7.020	6.390	6.461	1,423,000	-0.25(-3.71%)
Apr 04, 2003	7.030	7.050	6.660	6.710	1,154,600	-0.09(-1.32%)
Apr 03, 2003	6.630	7.050	6.550	6.800	2,471,800	+0.20(+3.03%)
Apr 02, 2003	6.920	7.150	5.990	6.600	3,987,500	-0.29(-4.21%)
Apr 01, 2003	7.530	7.660	6.800	6.890	6,714,200	-0.63(-8.38%)
Mar 31, 2003	8.650	8.810	7.401	7.520	28,264,534	-12.34(-62.13%)
Mar 26, 2003	19.82	20.69	19.68	19.86	614,384	+0.15(+0.76%)
Mar 25, 2003	19.34	20.04	19.23	19.71	566,832	+0.42(+2.18%)
Mar 24, 2003	20.33	20.35	19.00	19.29	891,348	-1.17(-5.72%)
Mar 21, 2003	20.36	20.80	20.20	20.46	657,548	+0.26(+1.29%)
Mar 20, 2003	20.57	20.69	20.00	20.20	389,827	-0.46(-2.23%)
Mar 19, 2003	20.65	20.85	20.11	20.66	458,517	-0.03(-0.14%)
Mar 18, 2003	20.71	20.77	20.11	20.69	864,960	+0.31(+1.52%)
Mar 17, 2003	20.00	20.45	19.52	20.38	696,179	+0.55(+2.77%)
Mar 14, 2003	19.96	20.71	19.30	19.83	839,346	+0.02(+0.10%)
Mar 13, 2003	18.92	19.90	18.87	19.81	734,700	+1.00(+5.32%)
Mar 12, 2003	18.28	18.94	17.88	18.81	640,956	+0.51(+2.79%)
Mar 11, 2003	19.09	19.10	18.05	18.30	956,700	-0.67(-3.53%)
Mar 10, 2003	17.62	19.39	17.42	18.97	1,715,800	+1.22(+6.87%)
Mar 07, 2003	17.03	17.85	17.00	17.75	427,100	+0.44(+2.54%)
Mar 06, 2003	18.18	18.18	17.10	17.31	573,600	-0.79(-4.36%)
Mar 05, 2003	18.34	18.45	17.97	18.10	226,700	-0.26(-1.42%)
Mar 04, 2003	17.75	18.60	17.68	18.36	401,600	+0.61(+3.44%)

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.