Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.53	13.62	13.09	13.26	75,676	+0.22(+1.68%)
May 29, 2003	13.18	13.55	12.69	13.04	78,750	-0.07(-0.55%)
May 28, 2003	12.89	13.11	12.63	13.11	64,088	+0.40(+3.16%)
May 27, 2003	12.63	12.79	12.60	12.71	48,952	+0.15(+1.18%)
May 23, 2003	12.51	12.58	12.48	12.56	36,892	-0.03(-0.27%)
May 22, 2003	12.53	12.63	12.37	12.59	26,486	+0.12(+0.98%)
May 21, 2003	12.36	12.47	12.36	12.47	21,047	+0.18(+1.48%)
May 20, 2003	12.18	12.31	12.18	12.29	17,027	-0.02(-0.13%)
May 19, 2003	12.43	12.43	12.18	12.31	26,486	-0.16(-1.25%)
May 16, 2003	12.01	12.47	11.95	12.46	56,047	-0.00(-0.04%)
May 15, 2003	12.05	12.47	11.99	12.47	43,750	+0.27(+2.18%)
May 14, 2003	11.91	12.22	11.91	12.20	49,898	+0.17(+1.41%)
May 13, 2003	12.03	12.13	11.90	12.03	51,790	-0.03(-0.25%)
May 12, 2003	12.05	12.10	12.03	12.06	21,047	-0.11(-0.93%)
May 09, 2003	12.01	12.18	12.00	12.17	21,756	+0.16(+1.33%)
May 08, 2003	12.00	12.12	12.00	12.01	24,358	-0.11(-0.91%)
May 07, 2003	12.16	12.24	12.09	12.12	47,297	-0.09(-0.76%)
May 06, 2003	12.14	12.22	12.07	12.22	60,540	+0.07(+0.56%)
May 05, 2003	11.99	12.15	11.88	12.15	32,398	+0.09(+0.77%)
May 02, 2003	11.96	12.17	11.96	12.06	30,033	+0.18(+1.53%)
May 01, 2003	12.18	12.18	11.76	11.87	33,344	-0.34(-2.80%)
Apr 30, 2003	12.05	12.22	11.98	12.22	28,378	+0.07(+0.59%)
Apr 29, 2003	12.18	12.22	12.05	12.14	31,689	-0.03(-0.24%)
Apr 28, 2003	12.09	12.20	11.97	12.17	38,310	+0.21(+1.73%)
Apr 25, 2003	12.13	12.20	11.97	11.97	17,736	-0.12(-0.98%)
Apr 24, 2003	12.13	12.20	12.03	12.09	26,959	+0.00(+0.00%)
Apr 23, 2003	11.97	12.16	11.97	12.09	16,790	+0.06(+0.53%)
Apr 22, 2003	12.04	12.10	11.97	12.02	38,074	+0.03(+0.28%)
Apr 21, 2003	12.04	12.04	11.95	11.99	37,365	+0.02(+0.18%)
Apr 17, 2003	11.95	12.04	11.70	11.97	66,453	+0.18(+1.51%)
Apr 16, 2003	11.83	11.84	11.79	11.79	48,243	-0.04(-0.32%)
Apr 15, 2003	11.79	11.85	11.52	11.83	48,952	+0.14(+1.19%)
Apr 14, 2003	11.45	11.69	11.42	11.69	50,135	+0.32(+2.79%)
Apr 11, 2003	11.63	11.63	11.34	11.37	38,783	-0.11(-0.92%)
Apr 10, 2003	11.44	11.59	11.42	11.48	42,094	-0.02(-0.18%)
Apr 09, 2003	11.58	11.70	11.42	11.50	54,155	-0.01(-0.11%)
Apr 08, 2003	11.68	11.68	11.41	11.51	46,115	-0.00(-0.00%)
Apr 07, 2003	11.62	11.70	11.42	11.51	54,155	+0.03(+0.26%)
Apr 04, 2003	11.59	11.62	11.48	11.48	15,844	-0.04(-0.37%)
Apr 03, 2003	11.58	11.58	11.48	11.52	28,378	+0.02(+0.19%)
Apr 02, 2003	11.46	11.56	11.42	11.50	39,020	+0.10(+0.89%)
Apr 01, 2003	11.57	11.61	11.16	11.40	45,405	+0.20(+1.81%)
Mar 31, 2003	11.32	11.41	11.14	11.20	3,641,908	-0.16(-1.38%)
Mar 28, 2003	11.28	11.44	11.26	11.35	27,432	+0.03(+0.22%)
Mar 27, 2003	11.21	11.33	11.17	11.33	24,831	+0.03(+0.30%)
Mar 26, 2003	11.42	11.48	11.29	11.29	30,033	-0.18(-1.55%)
Mar 25, 2003	11.47	11.76	11.29	11.47	43,993	-0.01(-0.07%)
Mar 24, 2003	11.89	11.89	11.48	11.48	30,506	-0.36(-3.04%)
Mar 21, 2003	11.79	11.84	11.57	11.84	41,621	+0.30(+2.64%)
Mar 20, 2003	11.53	11.73	11.37	11.54	50,844	-0.03(-0.26%)
Mar 19, 2003	11.66	11.66	11.57	11.57	26,486	-0.06(-0.51%)
Mar 18, 2003	11.79	11.79	11.46	11.62	37,840	+0.02(+0.15%)
Mar 17, 2003	11.60	11.63	11.32	11.61	56,520	+0.26(+2.27%)
Mar 14, 2003	11.46	11.60	11.35	11.35	43,922	-0.15(-1.32%)
Mar 13, 2003	11.18	11.50	11.12	11.50	58,412	+0.25(+2.22%)
Mar 12, 2003	10.89	11.26	10.66	11.25	3,878,395	+0.39(+3.59%)
Mar 11, 2003	10.85	10.88	10.57	10.86	43,277	+0.18(+1.66%)
Mar 10, 2003	11.08	11.08	10.64	10.69	86,790	-0.19(-1.71%)
Mar 07, 2003	10.99	11.10	10.78	10.87	70,000	-0.17(-1.53%)
Mar 06, 2003	11.26	11.26	11.02	11.04	65,507	-0.10(-0.91%)
Mar 05, 2003	11.40	11.40	11.12	11.14	57,702	-0.18(-1.57%)
Mar 04, 2003	11.37	11.42	11.21	11.32	40,439	+0.04(+0.38%)

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.