Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.51	12.75	12.50	12.61	820,306	+0.14(+1.13%)
May 29, 2003	12.61	12.80	12.37	12.47	1,058,308	-0.14(-1.12%)
May 28, 2003	12.65	12.79	12.60	12.61	704,195	+0.01(+0.06%)
May 27, 2003	12.24	12.63	12.12	12.61	653,799	+0.29(+2.36%)
May 23, 2003	12.17	12.33	12.14	12.32	752,978	+0.19(+1.53%)
May 22, 2003	11.98	12.18	11.88	12.13	654,202	+0.19(+1.62%)
May 21, 2003	11.57	11.95	11.53	11.94	1,167,700	-0.09(-0.74%)
May 20, 2003	12.40	12.45	11.79	12.02	1,397,370	-0.36(-2.94%)
May 19, 2003	12.87	12.90	12.37	12.39	1,513,482	-0.56(-4.31%)
May 16, 2003	13.25	13.25	12.89	12.95	2,120,783	-0.17(-1.31%)
May 15, 2003	12.72	13.13	12.72	13.12	1,143,779	+0.45(+3.52%)
May 14, 2003	12.39	12.72	12.13	12.67	1,827,279	-0.54(-4.06%)
May 13, 2003	13.33	13.33	13.13	13.21	778,780	-0.12(-0.89%)
May 12, 2003	13.02	13.39	12.99	13.33	754,590	+0.26(+1.99%)
May 09, 2003	12.74	13.09	12.69	13.07	1,276,958	+0.37(+2.93%)
May 08, 2003	12.65	12.72	12.54	12.69	1,577,585	+0.04(+0.35%)
May 07, 2003	12.76	12.77	12.45	12.65	1,836,686	-0.13(-1.05%)
May 06, 2003	12.72	12.86	12.62	12.78	966,924	+0.09(+0.70%)
May 05, 2003	12.38	12.72	12.32	12.69	1,015,035	+0.28(+2.22%)
May 02, 2003	12.17	12.50	12.02	12.42	931,311	+0.25(+2.02%)
May 01, 2003	12.02	12.19	11.77	12.17	1,305,180	+0.06(+0.49%)
Apr 30, 2003	11.44	12.24	11.39	12.11	2,053,454	+0.45(+3.83%)
Apr 29, 2003	11.20	11.73	11.09	11.67	1,631,206	+0.40(+3.57%)
Apr 28, 2003	10.81	11.28	10.81	11.27	825,547	+0.43(+3.98%)
Apr 25, 2003	10.84	10.89	10.79	10.83	617,514	-0.05(-0.48%)
Apr 24, 2003	11.09	11.12	10.74	10.89	501,940	-0.28(-2.47%)
Apr 23, 2003	11.03	11.31	10.90	11.16	845,034	+0.13(+1.22%)
Apr 22, 2003	10.42	11.18	10.42	11.03	1,564,818	+0.52(+4.96%)
Apr 21, 2003	10.57	10.61	10.38	10.51	777,302	-0.19(-1.74%)
Apr 17, 2003	10.39	10.73	10.32	10.69	588,621	+0.23(+2.21%)
Apr 16, 2003	10.68	10.68	10.31	10.46	1,889,903	-0.16(-1.47%)
Apr 15, 2003	10.34	10.62	10.07	10.62	1,033,715	+0.10(+0.99%)
Apr 14, 2003	10.12	10.52	10.06	10.51	578,004	+0.37(+3.67%)
Apr 11, 2003	10.19	10.41	10.08	10.14	565,640	-0.04(-0.37%)
Apr 10, 2003	9.986	10.20	9.889	10.18	514,707	+0.22(+2.17%)
Apr 09, 2003	10.18	10.35	9.807	9.964	797,057	-0.22(-2.12%)
Apr 08, 2003	10.45	10.45	10.11	10.18	564,565	-0.16(-1.58%)
Apr 07, 2003	10.72	10.83	10.31	10.34	959,398	+0.19(+1.83%)
Apr 04, 2003	10.19	10.27	9.993	10.16	1,048,498	-0.08(-0.80%)
Apr 03, 2003	10.28	10.40	10.05	10.24	1,053,067	-0.09(-0.86%)
Apr 02, 2003	10.23	10.42	10.14	10.33	798,670	+0.36(+3.66%)
Apr 01, 2003	9.912	10.11	9.800	9.964	799,879	+0.06(+0.60%)
Mar 31, 2003	9.971	10.12	9.726	9.904	1,217,155	-0.22(-2.20%)
Mar 28, 2003	10.17	10.31	10.08	10.13	610,123	-0.12(-1.16%)
Mar 27, 2003	10.23	10.34	9.941	10.25	859,816	-0.04(-0.43%)
Mar 26, 2003	10.47	10.48	10.13	10.29	588,755	-0.18(-1.71%)
Mar 25, 2003	10.12	10.57	9.993	10.47	860,085	+0.28(+2.70%)
Mar 24, 2003	10.89	10.89	10.14	10.19	855,919	-0.69(-6.36%)
Mar 21, 2003	11.01	11.01	10.72	10.89	1,089,621	+0.30(+2.81%)
Mar 20, 2003	10.34	10.67	10.14	10.59	952,410	+0.16(+1.50%)
Mar 19, 2003	10.83	10.83	10.42	10.43	1,719,096	+0.27(+2.63%)
Mar 18, 2003	10.07	10.40	10.05	10.16	1,426,667	+0.21(+2.09%)
Mar 17, 2003	9.316	9.993	9.301	9.956	1,782,527	+0.65(+6.95%)
Mar 14, 2003	8.967	9.420	8.907	9.309	1,547,213	+0.38(+4.25%)
Mar 13, 2003	8.929	9.108	8.736	8.929	1,312,033	+0.19(+2.21%)
Mar 12, 2003	8.892	8.892	8.513	8.736	2,830,891	-0.15(-1.68%)
Mar 11, 2003	8.877	9.078	8.766	8.885	1,510,659	+0.05(+0.59%)
Mar 10, 2003	9.287	9.331	8.833	8.833	1,871,089	-0.51(-5.49%)
Mar 07, 2003	9.205	9.458	9.145	9.346	1,410,137	+0.07(+0.72%)
Mar 06, 2003	9.569	9.569	9.264	9.279	964,505	-0.28(-2.96%)
Mar 05, 2003	9.778	9.778	9.473	9.562	1,184,633	-0.22(-2.21%)
Mar 04, 2003	10.23	10.31	9.688	9.778	1,192,159	-0.41(-4.02%)

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.