Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.05	12.12	12.05	12.09	2,750	+0.05(+0.39%)
May 29, 2003	11.82	12.04	11.82	12.04	1,692	+0.08(+0.71%)
May 28, 2003	12.19	12.40	11.96	11.96	13,964	-0.16(-1.33%)
May 27, 2003	11.88	12.19	11.88	12.12	9,521	+0.61(+5.25%)
May 23, 2003	11.30	11.51	11.30	11.51	4,654	+0.26(+2.35%)
May 22, 2003	11.23	11.25	11.15	11.25	5,078	+0.23(+2.06%)
May 21, 2003	11.06	11.15	10.96	11.02	7,934	+0.15(+1.39%)
May 20, 2003	10.97	11.01	10.87	10.87	3,068	-0.14(-1.29%)
May 19, 2003	10.78	11.09	10.78	11.01	18,831	+0.32(+3.01%)
May 16, 2003	10.82	10.83	10.69	10.69	2,327	-0.20(-1.82%)
May 15, 2003	10.81	10.89	10.75	10.89	2,327	+0.20(+1.86%)
May 14, 2003	10.57	10.80	10.57	10.69	1,586	+0.12(+1.16%)
May 13, 2003	10.81	10.81	10.57	10.57	4,654	-0.26(-2.36%)
May 12, 2003	10.57	10.82	10.56	10.82	7,088	+0.43(+4.09%)
May 09, 2003	10.40	10.40	10.40	10.40	1,057	+0.01(+0.09%)
May 08, 2003	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)
May 07, 2003	10.40	10.40	10.32	10.39	1,269	-0.18(-1.70%)
May 06, 2003	10.68	10.68	10.49	10.57	11,319	-0.21(-1.93%)
May 05, 2003	10.20	10.87	10.20	10.78	28,670	+0.81(+8.16%)
May 02, 2003	9.689	9.963	9.689	9.963	4,443	+0.46(+4.88%)
May 01, 2003	9.537	9.585	9.500	9.500	5,818	-0.30(-3.09%)
Apr 30, 2003	10.02	10.02	9.802	9.802	6,559	-0.60(-5.73%)
Apr 29, 2003	10.27	10.40	10.21	10.40	11,108	+0.47(+4.76%)
Apr 28, 2003	9.377	10.16	9.377	9.925	18,302	+0.50(+5.32%)
Apr 25, 2003	9.235	9.443	9.074	9.424	4,760	+0.35(+3.85%)
Apr 24, 2003	9.452	9.452	9.074	9.074	2,010	-0.43(-4.48%)
Apr 23, 2003	9.500	9.623	9.452	9.500	7,722	-0.20(-2.05%)
Apr 22, 2003	9.925	9.925	9.689	9.698	9,838	-0.30(-3.02%)
Apr 21, 2003	10.59	10.59	9.972	10.00	21,476	-0.57(-5.37%)
Apr 17, 2003	10.88	10.88	10.57	10.57	11,002	-0.49(-4.44%)
Apr 16, 2003	10.79	11.06	10.79	11.06	846	+0.20(+1.83%)
Apr 15, 2003	10.86	10.86	10.86	10.86	211	+0.09(+0.88%)
Apr 14, 2003	10.95	10.96	10.73	10.77	10,367	-0.48(-4.29%)
Apr 11, 2003	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Apr 10, 2003	11.25	11.25	11.25	11.25	211	+0.00(+0.00%)
Apr 09, 2003	11.29	11.29	11.23	11.25	1,057	-0.09(-0.83%)
Apr 08, 2003	11.34	11.34	11.34	11.34	3,173	-0.33(-2.83%)
Apr 07, 2003	11.63	11.87	11.49	11.67	11,108	+0.33(+2.92%)
Apr 04, 2003	10.78	11.34	10.78	11.34	3,914	+0.46(+4.26%)
Apr 03, 2003	10.87	10.88	10.87	10.88	317	+0.24(+2.22%)
Apr 02, 2003	10.62	10.76	10.62	10.64	528	-0.04(-0.35%)
Apr 01, 2003	10.78	10.78	10.68	10.68	1,481	-0.28(-2.59%)
Mar 31, 2003	11.72	11.72	10.92	10.96	8,780	-0.92(-7.72%)
Mar 28, 2003	11.88	11.88	11.88	11.88	105	+0.00(+0.00%)
Mar 27, 2003	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Mar 26, 2003	11.88	11.88	11.88	11.88	211	+0.00(+0.00%)
Mar 25, 2003	11.88	11.88	11.88	11.88	2,539	-0.17(-1.41%)
Mar 24, 2003	12.05	12.05	12.05	12.05	211	-0.19(-1.54%)
Mar 21, 2003	11.99	12.24	11.99	12.24	2,115	+0.43(+3.60%)
Mar 20, 2003	11.96	11.96	11.82	11.82	740	-0.16(-1.34%)
Mar 19, 2003	11.77	11.98	11.77	11.98	740	+0.54(+4.71%)
Mar 18, 2003	11.44	11.44	11.44	11.44	0	+0.00(+0.00%)
Mar 17, 2003	11.25	11.44	11.20	11.44	1,269	+0.05(+0.42%)
Mar 14, 2003	11.39	11.39	11.39	11.39	0	+0.00(+0.00%)
Mar 13, 2003	11.39	11.39	11.39	11.39	105	-0.12(-1.07%)
Mar 12, 2003	11.32	11.51	11.32	11.51	528	+0.26(+2.35%)
Mar 11, 2003	11.25	11.25	11.25	11.25	317	-0.19(-1.65%)
Mar 10, 2003	11.72	11.72	11.34	11.44	6,982	-0.71(-5.84%)
Mar 07, 2003	12.30	12.30	12.15	12.15	1,586	-0.25(-1.98%)
Mar 06, 2003	12.67	12.67	12.39	12.39	1,269	-0.79(-6.02%)
Mar 05, 2003	13.19	13.19	13.19	13.19	1,057	+0.00(+0.00%)
Mar 04, 2003	13.19	13.19	13.19	13.19	1,269	+0.25(+1.90%)

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.