Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.99	13.40	12.99	13.38	22,416	+0.39(+3.03%)
May 29, 2003	13.19	13.20	12.99	12.99	25,788	-0.18(-1.37%)
May 28, 2003	13.02	13.20	12.99	13.17	9,918	+0.15(+1.11%)
May 27, 2003	12.85	13.02	12.85	13.02	19,242	+0.12(+0.95%)
May 23, 2003	12.53	12.90	12.53	12.90	11,109	+0.24(+1.89%)
May 22, 2003	12.54	12.66	12.49	12.66	23,805	+0.15(+1.16%)
May 21, 2003	12.44	12.52	12.37	12.52	8,926	+0.13(+1.04%)
May 20, 2003	12.34	12.43	12.34	12.39	2,182	+0.03(+0.26%)
May 19, 2003	12.40	12.40	12.34	12.36	6,149	-0.02(-0.13%)
May 16, 2003	12.43	12.44	12.34	12.37	5,356	-0.02(-0.18%)
May 15, 2003	12.08	12.40	12.01	12.39	9,323	+0.32(+2.62%)
May 14, 2003	12.80	12.80	11.99	12.08	82,921	-0.77(-5.98%)
May 13, 2003	12.77	12.87	12.77	12.85	9,323	-0.02(-0.18%)
May 12, 2003	12.90	12.90	12.80	12.87	3,769	+0.02(+0.18%)
May 09, 2003	12.90	12.90	12.78	12.85	6,744	-0.05(-0.43%)
May 08, 2003	12.80	12.90	12.76	12.90	38,286	+0.11(+0.83%)
May 07, 2003	12.72	12.81	12.62	12.80	21,622	+0.12(+0.97%)
May 06, 2003	12.32	12.70	12.31	12.67	20,829	+0.26(+2.08%)
May 05, 2003	12.26	12.55	12.26	12.41	5,554	+0.11(+0.92%)
May 02, 2003	12.38	12.53	12.29	12.30	7,935	+0.01(+0.05%)
May 01, 2003	12.53	12.68	12.26	12.29	14,084	-0.14(-1.09%)
Apr 30, 2003	12.87	12.90	12.37	12.43	39,476	-0.42(-3.24%)
Apr 29, 2003	12.88	12.90	12.84	12.85	31,938	-0.04(-0.30%)
Apr 28, 2003	12.58	12.89	12.51	12.89	59,116	+0.38(+3.07%)
Apr 25, 2003	12.50	12.50	12.47	12.50	6,546	+0.03(+0.26%)
Apr 24, 2003	12.46	12.52	12.46	12.47	5,951	-0.09(-0.69%)
Apr 23, 2003	12.60	12.66	12.48	12.56	9,323	-0.02(-0.18%)
Apr 22, 2003	12.49	12.60	12.48	12.58	23,408	+0.09(+0.75%)
Apr 21, 2003	12.41	12.49	12.41	12.49	15,076	+0.10(+0.83%)
Apr 17, 2003	12.46	12.53	12.26	12.38	16,861	-0.01(-0.05%)
Apr 16, 2003	12.42	12.45	12.39	12.39	26,185	-0.11(-0.90%)
Apr 15, 2003	12.44	12.50	12.42	12.50	3,967	+0.00(+0.00%)
Apr 14, 2003	12.50	12.50	12.44	12.50	6,546	+0.00(+0.03%)
Apr 11, 2003	12.44	12.50	12.44	12.50	2,182	+0.01(+0.10%)
Apr 10, 2003	12.47	12.49	12.42	12.49	2,975	+0.00(+0.00%)
Apr 09, 2003	12.51	12.51	12.47	12.49	27,177	-0.02(-0.18%)
Apr 08, 2003	12.53	12.54	12.50	12.51	7,339	-0.03(-0.21%)
Apr 07, 2003	12.47	12.55	12.47	12.53	8,133	+0.02(+0.18%)
Apr 04, 2003	12.51	12.54	12.47	12.51	8,530	+0.00(+0.00%)
Apr 03, 2003	12.55	12.55	12.45	12.51	4,562	-0.04(-0.31%)
Apr 02, 2003	12.68	12.71	12.50	12.55	18,647	-0.05(-0.43%)
Apr 01, 2003	12.55	12.60	12.39	12.60	8,728	-0.01(-0.10%)
Mar 31, 2003	12.71	12.87	12.52	12.62	12,229	-0.07(-0.53%)
Mar 28, 2003	12.83	13.03	12.68	12.69	31,740	-0.22(-1.70%)
Mar 27, 2003	12.68	12.91	12.66	12.90	8,926	+0.23(+1.78%)
Mar 26, 2003	12.70	12.76	12.68	12.68	13,687	-0.17(-1.35%)
Mar 25, 2003	12.58	12.87	12.56	12.85	14,911	+0.34(+2.68%)
Mar 24, 2003	12.82	12.82	12.38	12.52	8,331	-0.32(-2.51%)
Mar 21, 2003	12.78	12.93	12.72	12.84	2,440,026	-0.01(-0.05%)
Mar 20, 2003	12.69	12.85	12.66	12.85	16,861	+0.04(+0.30%)
Mar 19, 2003	12.80	12.83	12.69	12.81	41,785	-0.01(-0.05%)
Mar 18, 2003	12.74	12.88	12.74	12.81	25,193	-0.05(-0.40%)
Mar 17, 2003	12.50	12.87	12.50	12.87	57,529	+0.35(+2.81%)
Mar 14, 2003	12.18	12.58	12.18	12.51	29,389	+0.34(+2.81%)
Mar 13, 2003	11.68	12.18	11.68	12.17	15,473	+0.34(+2.84%)
Mar 12, 2003	11.64	11.84	11.64	11.84	6,348	+0.06(+0.49%)
Mar 11, 2003	11.52	11.79	11.52	11.78	18,250	+0.25(+2.18%)
Mar 10, 2003	11.39	11.56	11.39	11.53	7,141	-0.02(-0.20%)
Mar 07, 2003	11.52	11.60	11.45	11.55	13,092	-0.23(-1.92%)
Mar 06, 2003	11.75	11.90	11.75	11.78	6,546	-0.05(-0.41%)
Mar 05, 2003	11.72	11.84	11.72	11.82	5,157	+0.19(+1.61%)
Mar 04, 2003	11.57	11.77	11.57	11.64	3,372	+0.08(+0.70%)

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.