Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.90	12.20	11.81	12.20	786,324	+0.36(+3.05%)
May 29, 2003	11.86	11.90	11.74	11.84	423,341	-0.05(-0.39%)
May 28, 2003	11.94	12.00	11.84	11.88	513,326	-0.13(-1.08%)
May 27, 2003	11.76	12.01	11.70	12.01	305,669	+0.21(+1.81%)
May 23, 2003	11.73	11.83	11.67	11.80	419,465	+0.07(+0.55%)
May 22, 2003	11.83	11.86	11.73	11.73	491,176	-0.10(-0.89%)
May 21, 2003	11.92	11.95	11.71	11.84	550,704	-0.08(-0.67%)
May 20, 2003	11.95	12.03	11.81	11.92	826,471	+0.00(+0.00%)
May 19, 2003	12.25	12.34	11.70	11.92	854,159	-0.38(-3.11%)
May 16, 2003	12.50	12.51	12.28	12.30	1,286,361	-0.21(-1.70%)
May 15, 2003	12.36	12.54	12.32	12.51	506,404	+0.16(+1.29%)
May 14, 2003	12.33	12.43	12.23	12.36	946,635	+0.07(+0.59%)
May 13, 2003	12.09	12.29	12.03	12.28	1,125,496	+0.19(+1.58%)
May 12, 2003	11.54	12.10	11.49	12.09	975,707	+0.53(+4.56%)
May 09, 2003	11.34	11.56	11.24	11.56	430,817	+0.25(+2.20%)
May 08, 2003	11.41	11.54	11.30	11.32	366,028	-0.16(-1.35%)
May 07, 2003	11.55	11.61	11.38	11.47	456,843	-0.14(-1.21%)
May 06, 2003	11.59	11.67	11.53	11.61	674,467	+0.09(+0.78%)
May 05, 2003	11.77	11.77	11.47	11.52	537,691	-0.16(-1.36%)
May 02, 2003	11.31	11.68	11.25	11.68	1,022,776	+0.46(+4.05%)
May 01, 2003	11.37	11.37	10.94	11.23	508,065	-0.15(-1.30%)
Apr 30, 2003	11.07	11.46	11.07	11.37	1,309,895	+0.30(+2.74%)
Apr 29, 2003	10.99	11.13	10.94	11.07	535,199	+0.12(+1.06%)
Apr 28, 2003	10.58	11.01	10.58	10.95	427,218	+0.34(+3.20%)
Apr 25, 2003	10.84	10.84	10.56	10.61	223,161	-0.22(-2.07%)
Apr 24, 2003	10.94	10.99	10.77	10.84	246,972	-0.17(-1.54%)
Apr 23, 2003	10.98	11.04	10.89	11.01	359,937	-0.00(-0.03%)
Apr 22, 2003	10.76	11.02	10.65	11.01	562,609	+0.20(+1.87%)
Apr 21, 2003	10.73	10.84	10.65	10.81	339,448	+0.08(+0.74%)
Apr 17, 2003	10.77	10.81	10.68	10.73	352,184	+0.04(+0.37%)
Apr 16, 2003	10.73	10.80	10.62	10.69	625,183	-0.04(-0.37%)
Apr 15, 2003	10.60	10.73	10.41	10.73	627,952	+0.13(+1.23%)
Apr 14, 2003	10.56	10.74	10.53	10.60	840,592	+0.04(+0.34%)
Apr 11, 2003	10.62	10.71	10.51	10.56	443,276	-0.04(-0.34%)
Apr 10, 2003	10.51	10.69	10.47	10.60	414,758	+0.09(+0.89%)
Apr 09, 2003	10.63	10.65	10.44	10.51	902,335	-0.16(-1.49%)
Apr 08, 2003	10.65	10.76	10.53	10.67	748,393	+0.02(+0.17%)
Apr 07, 2003	10.80	10.86	10.61	10.65	754,761	+0.15(+1.45%)
Apr 04, 2003	10.65	10.73	10.43	10.50	492,837	-0.13(-1.19%)
Apr 03, 2003	10.78	10.79	10.62	10.62	680,558	-0.14(-1.34%)
Apr 02, 2003	10.37	10.91	10.37	10.77	747,562	+0.64(+6.27%)
Apr 01, 2003	10.25	10.25	10.02	10.13	894,306	-0.03(-0.28%)
Mar 31, 2003	10.26	10.31	10.03	10.16	886,830	-0.13(-1.26%)
Mar 28, 2003	10.44	10.71	10.11	10.29	2,462,526	-0.93(-8.30%)
Mar 27, 2003	11.00	11.27	10.96	11.22	226,206	+0.17(+1.50%)
Mar 26, 2003	11.41	11.44	11.03	11.06	322,836	-0.43(-3.74%)
Mar 25, 2003	11.39	11.49	11.31	11.49	403,683	+0.22(+1.92%)
Mar 24, 2003	11.58	11.58	11.02	11.27	541,567	-0.49(-4.21%)
Mar 21, 2003	11.41	11.76	11.33	11.76	333,634	+0.38(+3.36%)
Mar 20, 2003	11.07	11.43	10.95	11.38	529,384	+0.22(+2.01%)
Mar 19, 2003	11.14	11.47	11.05	11.16	693,571	-0.27(-2.40%)
Mar 18, 2003	11.59	11.63	11.35	11.43	601,926	-0.20(-1.71%)
Mar 17, 2003	11.00	11.66	10.84	11.63	477,609	+0.58(+5.26%)
Mar 14, 2003	11.13	11.27	10.99	11.05	392,331	+0.01(+0.07%)
Mar 13, 2003	10.56	11.12	10.55	11.04	1,488,202	+1.13(+11.37%)
Mar 12, 2003	9.986	10.09	9.788	9.914	524,678	-0.14(-1.40%)
Mar 11, 2003	10.26	10.38	9.968	10.06	388,732	-0.27(-2.66%)
Mar 10, 2003	10.59	10.61	10.30	10.33	239,496	-0.35(-3.31%)
Mar 07, 2003	10.46	10.77	10.40	10.68	234,236	+0.14(+1.30%)
Mar 06, 2003	10.67	10.83	10.53	10.55	395,654	-0.12(-1.12%)
Mar 05, 2003	10.64	10.82	10.52	10.67	414,204	-0.05(-0.47%)
Mar 04, 2003	10.87	10.87	10.72	10.72	334,464	-0.10(-0.90%)

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.