Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.46	11.62	11.40	11.58	5,225,628	+0.16(+1.42%)
May 29, 2003	11.61	11.63	11.35	11.42	4,740,884	-0.15(-1.34%)
May 28, 2003	11.55	11.62	11.44	11.58	3,723,377	+0.03(+0.27%)
May 27, 2003	11.50	11.56	11.35	11.54	5,673,149	+0.05(+0.40%)
May 23, 2003	11.44	11.50	11.32	11.50	3,670,527	+0.10(+0.86%)
May 22, 2003	11.33	11.45	11.22	11.40	5,357,185	+0.10(+0.84%)
May 21, 2003	11.20	11.34	11.09	11.30	5,610,354	+0.07(+0.66%)
May 20, 2003	11.30	11.33	11.12	11.23	6,131,183	-0.07(-0.65%)
May 19, 2003	11.33	11.44	11.27	11.30	4,783,789	-0.33(-2.81%)
May 16, 2003	11.60	11.67	11.44	11.63	4,700,536	+0.01(+0.09%)
May 15, 2003	11.54	11.64	11.45	11.62	3,740,141	+0.06(+0.49%)
May 14, 2003	11.61	11.63	11.47	11.56	5,000,020	+0.02(+0.18%)
May 13, 2003	11.51	11.63	11.46	11.54	4,226,590	-0.17(-1.41%)
May 12, 2003	11.41	11.74	11.39	11.71	5,457,770	+0.21(+1.84%)
May 09, 2003	11.44	11.61	11.37	11.50	3,585,568	+0.14(+1.27%)
May 08, 2003	11.46	11.48	11.30	11.35	4,127,709	-0.12(-1.04%)
May 07, 2003	11.49	11.59	11.38	11.47	4,502,774	-0.19(-1.66%)
May 06, 2003	11.61	11.83	11.56	11.67	6,119,818	+0.09(+0.79%)
May 05, 2003	11.74	11.75	11.41	11.58	5,304,619	-0.04(-0.33%)
May 02, 2003	11.44	11.66	11.30	11.61	6,449,421	+0.10(+0.89%)
Apr 30, 2003	11.23	11.61	11.21	11.51	9,146,198	+0.29(+2.54%)
Apr 29, 2003	11.14	11.32	11.14	11.23	8,510,008	+0.09(+0.79%)
Apr 28, 2003	10.93	11.17	10.92	11.14	7,286,783	+0.22(+2.03%)
Apr 25, 2003	10.83	11.09	10.83	10.92	8,660,034	+0.03(+0.29%)
Apr 24, 2003	10.91	11.39	9.854	10.89	47,356,276	-1.41(-11.50%)
Apr 23, 2003	12.28	12.31	12.14	12.30	5,041,789	-0.05(-0.37%)
Apr 22, 2003	12.11	12.37	12.04	12.35	4,838,912	+0.15(+1.21%)
Apr 21, 2003	12.28	12.31	12.07	12.20	2,953,924	-0.05(-0.40%)
Apr 17, 2003	12.19	12.31	12.09	12.25	3,331,547	+0.05(+0.43%)
Apr 16, 2003	12.42	12.52	12.12	12.19	4,661,893	-0.22(-1.79%)
Apr 15, 2003	12.05	12.43	12.05	12.42	7,704,753	+0.36(+3.01%)
Apr 14, 2003	11.81	12.12	11.79	12.05	5,819,197	+0.16(+1.33%)
Apr 11, 2003	12.05	12.10	11.84	11.90	4,350,191	-0.14(-1.17%)
Apr 10, 2003	11.91	12.05	11.75	12.04	5,798,455	+0.34(+2.92%)
Apr 09, 2003	11.96	12.06	11.63	11.69	5,410,887	-0.26(-2.18%)
Apr 08, 2003	11.86	11.97	11.70	11.96	4,438,558	+0.08(+0.65%)
Apr 07, 2003	11.93	12.15	11.86	11.88	5,707,814	+0.17(+1.44%)
Apr 04, 2003	11.77	11.78	11.61	11.71	4,005,812	+0.09(+0.82%)
Apr 03, 2003	11.64	11.78	11.51	11.61	4,365,818	+0.00(+0.03%)
Apr 02, 2003	11.54	11.65	11.50	11.61	4,187,662	+0.18(+1.60%)
Apr 01, 2003	11.29	11.48	11.18	11.43	5,512,325	+0.15(+1.31%)
Mar 31, 2003	11.18	11.33	11.08	11.28	4,487,715	+0.01(+0.09%)
Mar 28, 2003	11.02	11.31	10.86	11.27	3,714,000	+0.07(+0.60%)
Mar 27, 2003	11.10	11.26	11.07	11.20	4,714,175	-0.08(-0.75%)
Mar 26, 2003	11.51	11.52	11.20	11.29	5,155,445	-0.23(-1.96%)
Mar 25, 2003	11.38	11.59	11.26	11.51	4,794,871	+0.22(+1.93%)
Mar 24, 2003	11.74	11.74	11.19	11.29	3,879,938	-0.45(-3.81%)
Mar 21, 2003	11.68	11.79	11.49	11.74	7,389,926	+0.14(+1.18%)
Mar 20, 2003	11.63	11.65	11.49	11.60	5,562,902	-0.19(-1.58%)
Mar 19, 2003	11.60	11.79	11.51	11.79	3,941,312	+0.21(+1.85%)
Mar 18, 2003	11.61	11.75	11.49	11.58	5,576,257	-0.04(-0.30%)
Mar 17, 2003	11.09	11.61	11.05	11.61	6,273,254	+0.52(+4.73%)
Mar 14, 2003	11.01	11.31	11.01	11.09	7,082,202	+0.09(+0.80%)
Mar 13, 2003	10.73	11.00	10.63	11.00	4,735,201	+0.41(+3.89%)
Mar 12, 2003	10.62	10.66	10.41	10.59	6,236,315	-0.04(-0.33%)
Mar 11, 2003	10.87	10.91	10.62	10.62	4,211,814	-0.14(-1.31%)
Mar 10, 2003	11.08	11.08	10.73	10.76	4,534,598	-0.36(-3.23%)
Mar 07, 2003	10.82	11.12	10.82	11.12	4,294,215	+0.24(+2.23%)
Mar 06, 2003	10.95	11.03	10.83	10.88	2,790,259	-0.20(-1.84%)
Mar 05, 2003	10.84	11.08	10.80	11.08	4,266,938	+0.26(+2.41%)
Mar 04, 2003	10.98	10.99	10.82	10.82	4,409,292	-0.09(-0.81%)

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.