Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.53	10.61	10.53	10.61	70,322	+0.16(+1.52%)
May 29, 2003	10.51	10.56	10.45	10.45	152,545	-0.07(-0.69%)
May 28, 2003	10.44	10.54	10.43	10.52	273,174	-0.09(-0.85%)
May 27, 2003	10.53	10.63	10.52	10.61	38,947	+0.13(+1.20%)
May 23, 2003	10.50	10.50	10.45	10.48	12,982	+0.11(+1.05%)
May 22, 2003	10.36	10.43	10.34	10.37	54,094	+0.11(+1.06%)
May 21, 2003	10.23	10.27	10.19	10.27	114,138	+0.08(+0.78%)
May 20, 2003	10.16	10.21	10.16	10.19	381,362	+0.02(+0.24%)
May 19, 2003	10.17	10.26	10.16	10.16	91,418	-0.09(-0.92%)
May 16, 2003	10.26	10.27	10.22	10.26	71,945	+0.04(+0.38%)
May 15, 2003	10.26	10.26	10.18	10.22	104,401	-0.04(-0.36%)
May 14, 2003	10.22	10.25	10.18	10.25	25,424	-0.02(-0.16%)
May 13, 2003	10.28	10.32	10.25	10.27	98,992	-0.10(-0.93%)
May 12, 2003	10.17	10.37	10.17	10.37	458,176	+0.17(+1.69%)
May 09, 2003	10.07	10.20	10.07	10.20	58,421	+0.19(+1.94%)
May 08, 2003	9.984	10.08	9.984	10.00	25,965	-0.06(-0.61%)
May 07, 2003	10.08	10.08	10.03	10.06	87,091	-0.04(-0.44%)
May 06, 2003	10.02	10.13	10.02	10.11	120,088	+0.06(+0.55%)
May 05, 2003	10.01	10.06	9.997	10.05	51,389	+0.04(+0.42%)
May 02, 2003	9.936	10.01	9.936	10.01	37,324	+0.04(+0.45%)
May 01, 2003	9.911	9.964	9.911	9.964	8,114	+0.05(+0.50%)
Apr 30, 2003	9.855	9.960	9.855	9.914	38,947	-0.04(-0.45%)
Apr 29, 2003	9.903	9.960	9.874	9.959	144,431	+0.18(+1.83%)
Apr 28, 2003	9.705	9.822	9.705	9.779	109,810	+0.16(+1.69%)
Apr 25, 2003	9.752	9.752	9.617	9.617	102,778	-0.16(-1.66%)
Apr 24, 2003	9.844	9.844	9.742	9.779	658,324	-0.13(-1.29%)
Apr 23, 2003	9.888	9.907	9.861	9.907	80,600	-0.07(-0.67%)
Apr 22, 2003	9.840	9.973	9.807	9.973	56,798	+0.25(+2.53%)
Apr 21, 2003	9.766	9.768	9.691	9.728	56,257	-0.05(-0.53%)
Apr 17, 2003	9.705	9.794	9.705	9.779	45,438	+0.14(+1.48%)
Apr 16, 2003	9.768	9.768	9.637	9.637	37,865	-0.04(-0.36%)
Apr 15, 2003	9.668	9.676	9.644	9.672	381,903	+0.03(+0.35%)
Apr 14, 2003	9.594	9.639	9.554	9.639	30,292	+0.01(+0.10%)
Apr 11, 2003	9.668	9.668	9.567	9.630	74,108	+0.03(+0.29%)
Apr 10, 2003	9.594	9.602	9.539	9.602	62,208	+0.05(+0.52%)
Apr 09, 2003	9.557	9.611	9.543	9.552	61,126	-0.08(-0.84%)
Apr 08, 2003	9.624	9.641	9.594	9.633	196,902	+0.00(+0.00%)
Apr 07, 2003	9.787	9.794	9.633	9.633	55,716	-0.03(-0.33%)
Apr 04, 2003	9.613	9.665	9.594	9.665	141,185	+0.17(+1.75%)
Apr 03, 2003	9.559	9.559	9.448	9.498	50,307	-0.12(-1.21%)
Apr 02, 2003	9.563	9.615	9.524	9.615	51,389	+0.09(+0.99%)
Apr 01, 2003	9.480	9.520	9.458	9.520	23,801	+0.00(+0.02%)
Mar 31, 2003	9.450	9.519	9.411	9.519	229,899	-0.06(-0.68%)
Mar 28, 2003	9.591	9.591	9.576	9.583	31,915	+0.03(+0.31%)
Mar 27, 2003	9.557	9.557	9.504	9.554	14,064	-0.06(-0.60%)
Mar 26, 2003	9.602	9.611	9.532	9.611	56,798	+0.07(+0.72%)
Mar 25, 2003	9.469	9.548	9.469	9.543	80,059	+0.21(+2.30%)
Mar 24, 2003	9.402	9.443	9.326	9.328	103,319	-0.21(-2.21%)
Mar 21, 2003	9.565	9.565	9.524	9.539	154,708	+0.01(+0.14%)
Mar 20, 2003	9.502	9.556	9.428	9.526	79,518	+0.09(+0.90%)
Mar 19, 2003	9.491	9.500	9.417	9.441	47,061	+0.08(+0.85%)
Mar 18, 2003	9.373	9.389	9.317	9.361	540,940	+0.13(+1.38%)
Mar 17, 2003	9.079	9.230	9.077	9.234	130,907	+0.06(+0.71%)
Mar 14, 2003	9.215	9.232	9.162	9.169	135,235	+0.03(+0.32%)
Mar 13, 2003	9.012	9.140	8.983	9.140	353,774	+0.09(+0.94%)
Mar 12, 2003	9.068	9.068	9.005	9.055	112,515	-0.07(-0.79%)
Mar 11, 2003	9.167	9.167	9.125	9.127	52,471	-0.05(-0.58%)
Mar 10, 2003	9.208	9.249	9.180	9.180	43,275	-0.10(-1.12%)
Mar 07, 2003	9.354	9.354	9.282	9.284	57,880	-0.13(-1.37%)
Mar 06, 2003	9.539	9.539	9.382	9.413	36,783	-0.11(-1.18%)
Mar 05, 2003	9.439	9.526	9.439	9.526	12,441	+0.02(+0.19%)
Mar 04, 2003	9.537	9.537	9.485	9.508	16,228	-0.03(-0.33%)

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.