Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.20	11.43	11.19	11.39	4,041,027	+0.31(+2.75%)
May 29, 2003	11.06	11.19	11.05	11.09	2,386,454	+0.03(+0.31%)
May 28, 2003	11.07	11.18	11.06	11.06	1,972,987	-0.01(-0.10%)
May 27, 2003	10.88	11.09	10.83	11.07	1,659,290	+0.19(+1.75%)
May 23, 2003	10.79	10.94	10.78	10.88	1,931,475	+0.09(+0.81%)
May 22, 2003	10.67	10.84	10.67	10.79	1,583,343	+0.11(+1.03%)
May 21, 2003	10.61	10.71	10.58	10.68	1,697,500	+0.06(+0.58%)
May 20, 2003	10.63	10.65	10.55	10.62	1,412,814	+0.00(+0.04%)
May 19, 2003	10.63	10.66	10.59	10.61	1,363,283	-0.04(-0.36%)
May 16, 2003	10.72	10.74	10.63	10.65	1,941,617	-0.11(-0.99%)
May 15, 2003	10.65	10.81	10.65	10.76	2,057,662	+0.11(+1.04%)
May 14, 2003	10.64	10.65	10.60	10.65	1,940,910	+0.02(+0.18%)
May 13, 2003	10.67	10.67	10.59	10.63	2,627,977	-0.04(-0.42%)
May 12, 2003	10.58	10.74	10.51	10.67	1,531,217	+0.11(+1.06%)
May 09, 2003	10.50	10.60	10.46	10.56	1,157,375	+0.12(+1.16%)
May 08, 2003	10.47	10.51	10.39	10.44	1,011,848	-0.11(-1.01%)
May 07, 2003	10.60	10.62	10.53	10.54	1,047,935	-0.08(-0.76%)
May 06, 2003	10.62	10.66	10.55	10.62	1,673,206	-0.00(-0.02%)
May 05, 2003	10.75	10.75	10.59	10.63	2,122,995	-0.09(-0.83%)
May 02, 2003	10.72	10.74	10.54	10.72	2,749,917	+0.01(+0.06%)
May 01, 2003	10.83	10.83	10.61	10.71	1,737,361	-0.12(-1.12%)
Apr 30, 2003	10.88	10.89	10.78	10.83	1,813,072	-0.05(-0.49%)
Apr 29, 2003	10.92	10.97	10.78	10.88	1,155,489	-0.03(-0.29%)
Apr 28, 2003	10.79	10.93	10.78	10.92	1,539,472	+0.15(+1.42%)
Apr 25, 2003	10.94	10.95	10.69	10.76	1,375,312	-0.21(-1.89%)
Apr 24, 2003	11.03	11.03	10.91	10.97	1,180,726	-0.06(-0.50%)
Apr 23, 2003	11.02	11.18	10.94	11.03	1,605,985	+0.00(+0.02%)
Apr 22, 2003	10.64	11.03	10.54	11.02	2,355,084	+0.30(+2.79%)
Apr 21, 2003	10.76	10.85	10.66	10.72	1,064,682	-0.04(-0.39%)
Apr 17, 2003	10.61	10.79	10.61	10.77	1,133,318	+0.15(+1.38%)
Apr 16, 2003	10.81	10.86	10.61	10.62	1,338,989	-0.20(-1.86%)
Apr 15, 2003	10.69	10.82	10.54	10.82	1,825,573	+0.17(+1.59%)
Apr 14, 2003	10.48	10.65	10.45	10.65	1,203,369	+0.20(+1.91%)
Apr 11, 2003	10.54	10.61	10.40	10.45	1,845,150	-0.01(-0.12%)
Apr 10, 2003	10.67	10.67	10.41	10.47	3,491,940	-0.21(-1.93%)
Apr 09, 2003	10.85	10.90	10.64	10.67	2,463,345	-0.18(-1.68%)
Apr 08, 2003	10.89	10.92	10.80	10.85	1,727,690	-0.03(-0.31%)
Apr 07, 2003	10.86	10.98	10.82	10.89	2,798,977	+0.18(+1.66%)
Apr 04, 2003	10.66	10.76	10.65	10.71	2,103,419	+0.09(+0.82%)
Apr 03, 2003	10.69	10.70	10.57	10.62	1,242,050	-0.04(-0.36%)
Apr 02, 2003	10.56	10.75	10.55	10.66	1,680,518	+0.18(+1.70%)
Apr 01, 2003	10.46	10.49	10.26	10.48	2,574,672	+0.03(+0.24%)
Mar 31, 2003	10.71	10.71	10.36	10.46	2,061,435	-0.25(-2.32%)
Mar 28, 2003	10.56	10.72	10.51	10.71	1,370,595	+0.10(+0.98%)
Mar 27, 2003	10.65	10.68	10.50	10.60	590,363	-0.06(-0.58%)
Mar 26, 2003	10.72	10.76	10.60	10.66	1,002,414	-0.08(-0.77%)
Mar 25, 2003	10.71	10.86	10.67	10.75	1,180,490	+0.09(+0.88%)
Mar 24, 2003	10.96	10.96	10.56	10.65	1,446,307	-0.31(-2.82%)
Mar 21, 2003	10.75	11.02	10.74	10.96	2,262,626	+0.23(+2.11%)
Mar 20, 2003	10.72	10.77	10.54	10.74	1,478,148	-0.01(-0.06%)
Mar 19, 2003	10.72	10.75	10.59	10.74	1,436,872	+0.03(+0.24%)
Mar 18, 2003	10.57	10.72	10.54	10.72	1,462,345	+0.15(+1.40%)
Mar 17, 2003	10.33	10.57	10.25	10.57	1,492,772	+0.24(+2.32%)
Mar 14, 2003	10.29	10.37	10.27	10.33	1,074,588	+0.04(+0.37%)
Mar 13, 2003	9.904	10.29	9.904	10.29	1,760,947	+0.39(+3.90%)
Mar 12, 2003	9.959	9.985	9.815	9.904	923,636	-0.06(-0.55%)
Mar 11, 2003	9.966	10.05	9.891	9.959	1,351,726	-0.01(-0.11%)
Mar 10, 2003	10.16	10.16	9.970	9.970	932,127	-0.19(-1.88%)
Mar 07, 2003	9.921	10.20	9.902	10.16	1,195,821	+0.17(+1.70%)
Mar 06, 2003	10.15	10.17	9.970	9.991	1,227,191	-0.19(-1.89%)
Mar 05, 2003	10.08	10.19	10.01	10.18	933,778	+0.10(+0.97%)
Mar 04, 2003	10.35	10.35	10.08	10.09	705,228	-0.25(-2.46%)

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.