Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.27	12.60	12.25	12.53	9,156,505	+0.26(+2.13%)
May 29, 2003	12.15	12.46	12.15	12.27	6,813,785	+0.05(+0.44%)
May 28, 2003	11.98	12.34	11.95	12.21	13,917,290	+0.33(+2.76%)
May 27, 2003	11.91	12.05	11.77	11.89	9,796,190	-0.02(-0.17%)
May 23, 2003	11.71	11.94	11.63	11.91	10,018,637	+0.20(+1.71%)
May 22, 2003	11.69	11.91	11.59	11.71	16,252,237	+0.13(+1.16%)
May 21, 2003	11.69	11.71	11.31	11.57	33,516,696	+0.23(+2.06%)
May 20, 2003	12.14	12.38	11.09	11.34	40,685,680	-0.81(-6.66%)
May 19, 2003	12.33	12.33	12.11	12.15	5,870,628	-0.24(-1.94%)
May 16, 2003	12.51	12.53	12.33	12.39	6,556,207	-0.05(-0.43%)
May 15, 2003	12.38	12.58	12.33	12.44	12,481,251	+0.03(+0.22%)
May 14, 2003	12.31	12.42	12.07	12.42	7,873,697	+0.19(+1.59%)
May 13, 2003	12.23	12.33	12.03	12.22	13,400,340	-0.01(-0.11%)
May 12, 2003	11.77	12.24	11.67	12.23	12,840,336	+0.47(+4.04%)
May 09, 2003	11.71	11.77	11.61	11.76	9,050,066	+0.22(+1.91%)
May 08, 2003	11.41	11.63	11.32	11.54	8,974,422	-0.09(-0.81%)
May 07, 2003	11.80	11.92	11.54	11.63	11,099,927	-0.33(-2.74%)
May 06, 2003	11.73	12.06	11.70	11.96	12,251,330	+0.26(+2.23%)
May 05, 2003	11.83	11.83	11.54	11.70	7,479,631	-0.07(-0.57%)
May 02, 2003	11.52	11.83	11.42	11.77	6,967,017	+0.29(+2.51%)
May 01, 2003	11.41	11.51	11.18	11.48	8,182,253	+0.04(+0.35%)
Apr 30, 2003	11.45	11.55	11.28	11.44	15,451,547	-0.12(-1.04%)
Apr 29, 2003	11.52	11.64	11.41	11.56	14,352,617	+0.23(+2.07%)
Apr 28, 2003	11.00	11.34	10.80	11.32	22,688,102	+0.75(+7.08%)
Apr 25, 2003	10.65	10.70	10.56	10.58	6,281,587	-0.07(-0.69%)
Apr 24, 2003	10.57	10.70	10.53	10.65	5,717,845	+0.05(+0.44%)
Apr 23, 2003	10.74	10.74	10.59	10.60	8,326,664	-0.13(-1.25%)
Apr 22, 2003	10.60	10.76	10.57	10.74	9,015,682	+0.03(+0.25%)
Apr 21, 2003	10.74	10.83	10.57	10.71	6,696,432	+0.01(+0.06%)
Apr 17, 2003	10.54	10.70	10.05	10.70	6,967,017	+0.17(+1.59%)
Apr 16, 2003	10.55	10.60	10.39	10.54	8,760,795	-0.07(-0.63%)
Apr 15, 2003	10.54	10.64	10.45	10.60	7,623,893	+0.10(+0.96%)
Apr 14, 2003	10.50	10.63	10.33	10.50	8,719,684	-0.05(-0.51%)
Apr 11, 2003	10.56	10.66	10.42	10.56	6,746,513	-0.01(-0.13%)
Apr 10, 2003	10.47	10.57	10.25	10.57	9,326,480	+0.20(+1.94%)
Apr 09, 2003	10.65	10.65	10.28	10.37	13,321,856	-0.23(-2.15%)
Apr 08, 2003	10.67	10.74	10.45	10.60	22,112,550	+0.03(+0.25%)
Apr 07, 2003	9.967	10.61	9.867	10.57	30,238,742	+0.84(+8.59%)
Apr 04, 2003	9.465	9.733	9.465	9.733	10,358,885	+0.31(+3.34%)
Apr 03, 2003	9.653	9.659	9.285	9.418	9,255,022	-0.16(-1.68%)
Apr 02, 2003	9.432	9.699	9.432	9.579	11,381,873	+0.18(+1.92%)
Apr 01, 2003	9.766	9.786	9.372	9.398	9,946,581	-0.27(-2.84%)
Mar 31, 2003	9.733	9.786	9.579	9.673	8,956,034	-0.25(-2.56%)
Mar 28, 2003	9.699	10.17	9.599	9.927	12,669,315	+0.23(+2.34%)
Mar 27, 2003	9.465	9.820	9.445	9.699	10,480,275	+0.18(+1.90%)
Mar 26, 2003	9.532	9.619	9.418	9.519	6,777,458	+0.05(+0.49%)
Mar 25, 2003	9.385	9.566	9.231	9.472	5,966,304	+0.09(+0.93%)
Mar 24, 2003	9.579	9.633	9.325	9.385	6,915,292	-0.41(-4.23%)
Mar 21, 2003	9.639	9.853	9.499	9.800	9,667,326	+0.18(+1.88%)
Mar 20, 2003	9.746	9.746	9.345	9.619	7,365,567	-0.13(-1.30%)
Mar 19, 2003	9.512	9.820	9.445	9.746	10,628,573	+0.17(+1.82%)
Mar 18, 2003	9.298	9.633	9.198	9.572	15,181,710	+0.41(+4.45%)
Mar 17, 2003	9.057	9.171	8.857	9.164	12,394,096	+0.11(+1.18%)
Mar 14, 2003	8.562	9.057	8.535	9.057	20,476,786	+0.49(+5.78%)
Mar 13, 2003	8.428	8.589	8.375	8.562	15,207,423	+0.28(+3.39%)
Mar 12, 2003	8.328	8.395	8.107	8.281	12,819,706	-0.06(-0.72%)
Mar 11, 2003	8.308	8.495	8.308	8.341	7,604,608	-0.02(-0.24%)
Mar 10, 2003	8.529	8.569	8.301	8.362	7,688,026	-0.21(-2.50%)
Mar 07, 2003	8.335	8.629	8.321	8.576	10,741,291	+0.14(+1.67%)
Mar 06, 2003	8.375	8.596	8.368	8.435	9,767,786	-0.11(-1.25%)
Mar 05, 2003	8.676	8.729	8.529	8.542	7,221,156	-0.09(-1.08%)
Mar 04, 2003	8.703	8.763	8.636	8.636	5,558,036	-0.19(-2.12%)

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.