Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.28	10.49	10.23	10.41	87,400	+0.16(+1.56%)
May 29, 2003	10.18	10.28	10.15	10.25	69,700	+0.02(+0.20%)
May 28, 2003	10.00	10.25	9.850	10.23	74,500	+0.17(+1.69%)
May 27, 2003	9.940	10.06	9.900	10.06	69,400	+0.05(+0.50%)
May 23, 2003	10.00	10.05	9.920	10.01	32,000	-0.02(-0.20%)
May 22, 2003	9.970	10.11	9.950	10.03	76,200	+0.18(+1.83%)
May 21, 2003	9.690	9.890	9.670	9.850	36,500	-0.15(-1.50%)
May 20, 2003	9.970	10.08	9.830	10.00	79,200	-0.15(-1.48%)
May 19, 2003	10.20	10.24	10.03	10.15	68,100	-0.35(-3.33%)
May 16, 2003	10.41	10.58	10.32	10.50	34,000	+0.14(+1.35%)
May 15, 2003	10.27	10.43	10.27	10.36	140,400	+0.07(+0.68%)
May 14, 2003	10.27	10.37	10.18	10.29	252,100	-0.08(-0.77%)
May 13, 2003	10.25	10.39	10.22	10.37	44,300	-0.08(-0.77%)
May 12, 2003	10.25	10.48	10.22	10.45	54,700	-0.10(-0.95%)
May 09, 2003	10.46	10.65	10.44	10.55	42,900	+0.07(+0.67%)
May 08, 2003	10.58	10.65	10.46	10.48	254,700	-0.15(-1.41%)
May 07, 2003	10.76	10.80	10.58	10.63	82,600	-0.30(-2.74%)
May 06, 2003	10.60	11.00	10.60	10.93	92,600	+0.45(+4.29%)
May 05, 2003	10.41	10.65	10.41	10.48	43,400	-0.03(-0.29%)
May 02, 2003	10.36	10.68	10.31	10.51	85,900	+0.15(+1.45%)
May 01, 2003	10.30	10.56	10.06	10.36	64,100	+0.11(+1.07%)
Apr 30, 2003	10.10	10.28	10.05	10.25	90,900	+0.20(+1.99%)
Apr 29, 2003	10.20	10.20	10.05	10.05	125,800	-0.37(-3.55%)
Apr 28, 2003	10.22	10.47	10.20	10.42	109,300	+0.26(+2.56%)
Apr 25, 2003	10.00	10.18	9.920	10.16	86,800	+0.26(+2.63%)
Apr 24, 2003	9.680	9.930	9.680	9.900	39,900	+0.13(+1.33%)
Apr 23, 2003	9.740	9.830	9.560	9.770	51,500	+0.00(+0.00%)
Apr 22, 2003	9.820	9.930	9.650	9.770	77,400	-0.09(-0.91%)
Apr 21, 2003	9.800	9.920	9.730	9.860	47,900	+0.13(+1.34%)
Apr 17, 2003	9.590	9.940	9.590	9.730	49,500	+0.12(+1.25%)
Apr 16, 2003	9.700	9.880	9.590	9.610	170,000	-0.18(-1.84%)
Apr 15, 2003	9.600	9.920	9.600	9.790	76,200	+0.14(+1.45%)
Apr 14, 2003	9.510	9.710	9.510	9.650	46,600	+0.10(+1.05%)
Apr 11, 2003	9.450	9.720	9.450	9.550	107,900	+0.10(+1.06%)
Apr 10, 2003	9.500	9.550	9.370	9.450	46,300	-0.09(-0.94%)
Apr 09, 2003	9.660	9.760	9.500	9.540	61,000	-0.05(-0.52%)
Apr 08, 2003	9.640	9.780	9.510	9.590	77,100	-0.24(-2.44%)
Apr 07, 2003	9.780	9.900	9.700	9.830	92,600	+0.32(+3.36%)
Apr 04, 2003	9.440	9.640	9.400	9.510	303,000	+0.08(+0.85%)
Apr 03, 2003	9.480	9.520	9.390	9.430	247,800	+0.00(+0.00%)
Apr 02, 2003	9.520	9.550	9.350	9.430	341,600	+0.29(+3.17%)
Apr 01, 2003	9.150	9.280	9.080	9.140	346,900	-0.01(-0.11%)
Mar 31, 2003	9.020	9.230	8.960	9.150	354,600	+0.04(+0.44%)
Mar 28, 2003	9.250	9.300	9.070	9.110	282,600	-0.09(-0.98%)
Mar 27, 2003	9.320	9.370	9.120	9.200	172,100	-0.08(-0.86%)
Mar 26, 2003	9.490	9.500	9.240	9.280	129,200	+0.35(+3.92%)
Mar 25, 2003	8.940	9.070	8.780	8.930	87,800	-0.02(-0.22%)
Mar 24, 2003	9.100	9.190	8.930	8.950	72,100	-0.54(-5.69%)
Mar 21, 2003	9.200	9.520	9.200	9.490	116,200	+0.24(+2.59%)
Mar 20, 2003	9.250	9.330	9.180	9.250	81,800	+0.04(+0.43%)
Mar 19, 2003	9.200	9.280	9.070	9.210	54,700	-0.09(-0.97%)
Mar 18, 2003	9.120	9.300	9.040	9.300	47,300	+0.39(+4.38%)
Mar 17, 2003	8.740	8.910	8.690	8.910	136,600	-0.07(-0.78%)
Mar 14, 2003	9.000	9.010	8.820	8.980	186,500	-0.19(-2.07%)
Mar 13, 2003	8.750	9.170	8.750	9.170	221,400	+0.35(+3.97%)
Mar 12, 2003	8.860	8.950	8.720	8.820	160,700	-0.25(-2.76%)
Mar 11, 2003	8.970	9.170	8.930	9.070	150,800	+0.47(+5.47%)
Mar 10, 2003	8.500	8.800	8.500	8.600	127,600	-0.25(-2.82%)
Mar 07, 2003	8.820	8.960	8.640	8.850	166,300	-0.01(-0.11%)
Mar 06, 2003	9.100	9.140	8.860	8.860	156,600	-0.56(-5.94%)
Mar 05, 2003	9.380	9.480	9.300	9.420	85,500	-0.06(-0.63%)
Mar 04, 2003	9.430	9.570	9.350	9.480	98,100	-0.45(-4.53%)

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.