Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.58	11.74	11.53	11.66	1,500,500	+0.08(+0.70%)
May 29, 2003	11.58	11.64	11.50	11.58	712,258	-0.04(-0.39%)
May 28, 2003	11.45	11.64	11.45	11.62	714,486	+0.08(+0.70%)
May 27, 2003	11.22	11.66	11.22	11.54	1,098,858	-0.08(-0.70%)
May 23, 2003	11.67	11.70	11.57	11.62	663,348	-0.12(-0.99%)
May 22, 2003	11.77	11.79	11.62	11.74	862,442	-0.03(-0.23%)
May 21, 2003	11.52	11.77	11.51	11.77	778,882	+0.21(+1.79%)
May 20, 2003	11.39	11.71	11.38	11.56	1,217,624	+0.21(+1.82%)
May 19, 2003	11.52	11.64	11.32	11.35	1,343,854	-0.53(-4.46%)
May 16, 2003	11.35	11.88	11.31	11.88	1,452,704	+0.53(+4.66%)
May 15, 2003	11.19	11.35	11.19	11.35	1,259,849	+0.16(+1.44%)
May 14, 2003	11.13	11.20	11.02	11.19	967,058	+0.14(+1.30%)
May 13, 2003	10.76	11.17	10.68	11.05	1,486,350	+0.36(+3.36%)
May 12, 2003	10.51	10.75	10.43	10.69	800,496	+0.18(+1.71%)
May 09, 2003	10.43	10.52	10.33	10.51	667,247	+0.17(+1.65%)
May 08, 2003	10.32	10.50	10.32	10.34	873,360	-0.21(-1.96%)
May 07, 2003	10.41	10.59	10.40	10.55	742,785	+0.04(+0.43%)
May 06, 2003	10.53	10.58	10.43	10.50	987,112	-0.03(-0.26%)
May 05, 2003	10.29	10.53	10.14	10.53	1,695,471	+0.46(+4.55%)
May 02, 2003	9.855	10.10	9.783	10.07	1,036,579	+0.13(+1.26%)
May 01, 2003	9.918	10.04	9.721	9.945	1,171,165	+0.03(+0.27%)
Apr 30, 2003	9.613	9.972	9.496	9.918	1,985,588	+0.31(+3.17%)
Apr 29, 2003	9.191	9.613	9.101	9.613	1,983,806	+0.46(+5.00%)
Apr 28, 2003	9.335	9.344	8.662	9.155	3,163,662	-0.27(-2.86%)
Apr 25, 2003	9.514	9.595	9.415	9.424	1,410,701	-0.09(-0.94%)
Apr 24, 2003	9.308	9.523	9.245	9.514	1,526,459	+0.27(+2.91%)
Apr 23, 2003	9.047	9.299	8.940	9.245	1,177,070	+0.20(+2.18%)
Apr 22, 2003	8.653	9.056	8.626	9.047	1,515,652	+0.42(+4.89%)
Apr 21, 2003	8.841	8.868	8.608	8.626	819,882	-0.22(-2.54%)
Apr 17, 2003	8.419	9.155	8.401	8.850	1,572,806	+0.57(+6.83%)
Apr 16, 2003	8.697	8.697	8.204	8.285	1,198,238	-0.32(-3.75%)
Apr 15, 2003	8.581	8.608	8.473	8.608	1,638,317	+0.02(+0.21%)
Apr 14, 2003	8.311	8.590	8.258	8.590	755,820	+0.37(+4.48%)
Apr 11, 2003	8.303	8.338	8.222	8.222	351,617	+0.06(+0.77%)
Apr 10, 2003	8.285	8.285	8.123	8.159	1,313,550	-0.13(-1.52%)
Apr 09, 2003	8.383	8.482	8.240	8.285	523,526	-0.04(-0.43%)
Apr 08, 2003	8.446	8.509	8.320	8.320	492,553	-0.14(-1.70%)
Apr 07, 2003	8.662	8.688	8.437	8.464	505,811	+0.03(+0.32%)
Apr 04, 2003	8.554	8.617	8.303	8.437	582,574	+0.04(+0.53%)
Apr 03, 2003	8.455	8.697	8.267	8.392	1,287,034	-0.06(-0.74%)
Apr 02, 2003	8.446	8.608	8.410	8.455	650,870	+0.07(+0.86%)
Apr 01, 2003	8.527	8.527	8.267	8.383	835,591	-0.23(-2.71%)
Mar 31, 2003	8.347	8.644	8.222	8.617	1,062,650	+0.21(+2.45%)
Mar 28, 2003	8.213	8.428	8.213	8.410	925,501	+0.15(+1.85%)
Mar 27, 2003	8.374	8.374	8.222	8.258	915,585	+0.00(+0.00%)
Mar 26, 2003	8.527	8.527	8.222	8.258	1,180,858	-0.22(-2.65%)
Mar 25, 2003	8.751	8.877	8.356	8.482	2,086,974	-0.27(-3.08%)
Mar 24, 2003	9.012	9.012	8.572	8.751	742,674	-0.26(-2.89%)
Mar 21, 2003	8.751	9.056	8.635	9.012	1,465,293	+0.48(+5.57%)
Mar 20, 2003	8.518	8.572	8.249	8.536	743,676	+0.02(+0.21%)
Mar 19, 2003	8.554	8.572	8.374	8.518	552,159	+0.05(+0.64%)
Mar 18, 2003	8.437	8.473	8.329	8.464	794,257	+0.08(+0.96%)
Mar 17, 2003	7.943	8.410	7.908	8.383	1,406,802	+0.31(+3.78%)
Mar 14, 2003	8.320	8.365	8.024	8.078	1,309,093	-0.23(-2.81%)
Mar 13, 2003	8.347	8.392	8.231	8.311	1,133,731	-0.06(-0.75%)
Mar 12, 2003	8.258	8.383	8.213	8.374	562,854	+0.16(+1.97%)
Mar 11, 2003	8.392	8.482	8.213	8.213	492,219	-0.18(-2.14%)
Mar 10, 2003	8.437	8.464	8.258	8.392	960,150	-0.13(-1.58%)
Mar 07, 2003	8.204	8.527	8.186	8.527	687,190	+0.23(+2.81%)
Mar 06, 2003	8.329	8.329	8.204	8.294	875,588	-0.13(-1.49%)
Mar 05, 2003	8.204	8.482	8.195	8.419	492,442	+0.13(+1.52%)
Mar 04, 2003	8.455	8.581	8.267	8.294	966,389	-0.25(-2.94%)

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.