Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.85	11.09	10.82	11.05	3,318,881	+0.20(+1.84%)
May 29, 2003	10.96	11.14	10.81	10.85	3,894,366	-0.03(-0.25%)
May 28, 2003	10.87	10.98	10.78	10.88	6,780,080	+0.02(+0.16%)
May 27, 2003	10.78	10.88	10.66	10.86	5,391,813	+0.05(+0.47%)
May 23, 2003	10.51	10.92	10.48	10.81	6,048,962	+0.31(+2.96%)
May 22, 2003	10.48	10.53	10.39	10.50	2,512,313	+0.04(+0.36%)
May 21, 2003	10.24	10.48	10.16	10.46	3,007,024	+0.17(+1.64%)
May 20, 2003	10.25	10.36	10.15	10.29	1,374,656	+0.04(+0.43%)
May 19, 2003	10.44	10.44	10.24	10.25	1,408,978	-0.20(-1.88%)
May 16, 2003	10.50	10.51	10.35	10.44	1,394,184	-0.08(-0.77%)
May 15, 2003	10.41	10.56	10.38	10.52	2,509,058	+0.14(+1.37%)
May 14, 2003	10.50	10.50	10.31	10.38	1,058,065	-0.09(-0.87%)
May 13, 2003	10.60	10.60	10.46	10.47	1,150,379	-0.12(-1.15%)
May 12, 2003	10.35	10.66	10.24	10.60	2,675,639	+0.22(+2.12%)
May 09, 2003	10.24	10.43	10.16	10.38	2,086,542	+0.20(+1.93%)
May 08, 2003	10.15	10.26	10.14	10.18	1,743,026	-0.07(-0.69%)
May 07, 2003	10.45	10.45	10.22	10.25	1,177,304	-0.20(-1.88%)
May 06, 2003	10.21	10.48	10.21	10.45	2,549,298	+0.21(+2.05%)
May 05, 2003	10.20	10.27	10.12	10.24	1,739,476	+0.03(+0.33%)
May 02, 2003	10.14	10.24	10.14	10.20	2,270,875	+0.02(+0.20%)
May 01, 2003	10.29	10.29	10.10	10.18	2,299,871	-0.14(-1.31%)
Apr 30, 2003	10.34	10.44	10.29	10.32	2,827,721	-0.09(-0.88%)
Apr 29, 2003	10.43	10.49	10.27	10.41	2,660,549	+0.03(+0.33%)
Apr 28, 2003	10.13	10.42	10.12	10.38	4,323,984	+0.25(+2.44%)
Apr 25, 2003	10.24	10.24	10.05	10.13	3,453,506	+0.17(+1.66%)
Apr 24, 2003	10.14	10.21	9.950	9.964	1,075,522	-0.18(-1.73%)
Apr 23, 2003	10.04	10.19	9.940	10.14	3,437,824	+0.08(+0.81%)
Apr 22, 2003	9.818	10.08	9.686	10.06	1,420,221	+0.24(+2.44%)
Apr 21, 2003	9.903	9.930	9.788	9.818	1,292,697	-0.08(-0.85%)
Apr 17, 2003	9.903	9.970	9.889	9.903	1,064,574	+0.00(+0.00%)
Apr 16, 2003	10.12	10.14	9.886	9.903	1,269,027	-0.24(-2.33%)
Apr 15, 2003	9.869	10.14	9.767	10.14	1,832,973	+0.17(+1.73%)
Apr 14, 2003	9.740	9.991	9.717	9.967	910,421	+0.23(+2.32%)
Apr 11, 2003	9.886	9.970	9.710	9.740	1,027,589	-0.05(-0.48%)
Apr 10, 2003	9.815	9.896	9.754	9.788	1,217,248	-0.01(-0.10%)
Apr 09, 2003	9.957	10.08	9.798	9.798	1,021,080	-0.16(-1.56%)
Apr 08, 2003	10.05	10.06	9.916	9.953	1,065,166	-0.12(-1.17%)
Apr 07, 2003	10.29	10.31	10.06	10.07	1,710,479	-0.03(-0.33%)
Apr 04, 2003	10.17	10.17	10.06	10.11	1,057,769	+0.06(+0.61%)
Apr 03, 2003	10.14	10.14	9.940	10.04	871,957	-0.05(-0.54%)
Apr 02, 2003	9.940	10.19	9.913	10.10	1,147,421	+0.29(+2.93%)
Apr 01, 2003	9.832	9.852	9.571	9.811	1,759,004	+0.01(+0.14%)
Mar 31, 2003	9.588	9.906	9.588	9.798	1,479,989	-0.19(-1.90%)
Mar 28, 2003	10.08	10.08	9.903	9.987	2,087,726	-0.09(-0.94%)
Mar 27, 2003	10.17	10.20	10.04	10.08	2,338,040	-0.22(-2.13%)
Mar 26, 2003	10.46	10.48	10.25	10.30	1,656,333	-0.19(-1.84%)
Mar 25, 2003	10.46	10.57	10.39	10.49	1,283,525	+0.03(+0.32%)
Mar 24, 2003	10.96	10.96	10.37	10.46	1,745,097	-0.50(-4.53%)
Mar 21, 2003	10.60	10.99	10.55	10.96	1,523,188	+0.55(+5.26%)
Mar 20, 2003	10.45	10.50	10.23	10.41	1,827,944	-0.04(-0.39%)
Mar 19, 2003	10.30	10.47	10.30	10.45	1,738,292	+0.17(+1.61%)
Mar 18, 2003	10.16	10.28	10.03	10.28	2,146,606	+0.21(+2.08%)
Mar 17, 2003	9.582	10.07	9.531	10.07	2,072,044	+0.43(+4.49%)
Mar 14, 2003	9.642	9.700	9.473	9.642	2,224,126	+0.08(+0.88%)
Mar 13, 2003	9.531	9.578	9.315	9.558	4,071,007	+0.13(+1.40%)
Mar 12, 2003	9.869	9.869	9.379	9.426	4,341,145	-0.60(-6.03%)
Mar 11, 2003	10.14	10.31	9.869	10.03	2,230,340	-0.16(-1.53%)
Mar 10, 2003	10.37	10.44	10.18	10.19	743,545	-0.21(-2.05%)
Mar 07, 2003	10.39	10.55	10.31	10.40	1,697,461	+0.01(+0.13%)
Mar 06, 2003	10.53	10.53	10.33	10.39	955,986	-0.17(-1.63%)
Mar 05, 2003	10.48	10.56	10.38	10.56	1,075,522	+0.08(+0.74%)
Mar 04, 2003	10.78	10.78	10.40	10.48	1,041,496	-0.29(-2.67%)

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.