Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.99	16.20	15.65	16.16	3,618,900	+0.69(+4.47%)
May 29, 2003	15.51	15.95	15.14	15.47	3,598,400	+0.23(+1.51%)
May 28, 2003	15.79	15.89	14.81	15.24	3,597,200	-0.05(-0.32%)
May 27, 2003	14.52	15.50	14.42	15.29	4,643,600	+0.62(+4.23%)
May 23, 2003	14.37	14.84	14.15	14.67	3,323,100	+0.67(+4.77%)
May 22, 2003	13.00	14.23	13.00	14.00	3,664,600	+1.02(+7.86%)
May 21, 2003	13.23	13.47	12.75	12.98	2,636,500	-0.33(-2.48%)
May 20, 2003	13.99	14.10	12.81	13.31	4,279,800	-0.09(-0.66%)
May 19, 2003	14.42	15.04	13.05	13.40	4,626,100	-1.38(-9.34%)
May 16, 2003	14.18	15.15	14.10	14.78	3,539,700	+0.39(+2.71%)
May 15, 2003	14.79	14.95	14.28	14.39	3,513,200	-0.39(-2.64%)
May 14, 2003	13.99	14.85	13.49	14.78	6,802,900	+1.35(+10.05%)
May 13, 2003	12.13	13.49	12.13	13.43	3,325,700	+0.98(+7.87%)
May 12, 2003	12.65	12.75	12.06	12.45	2,069,700	+0.09(+0.73%)
May 09, 2003	12.38	12.65	12.16	12.36	1,736,800	+0.38(+3.17%)
May 08, 2003	11.88	12.47	11.88	11.98	2,272,100	-0.33(-2.68%)
May 07, 2003	11.62	12.87	11.55	12.31	3,192,500	+0.26(+2.16%)
May 06, 2003	12.50	12.65	11.76	12.05	4,387,000	-0.23(-1.87%)
May 05, 2003	11.60	12.58	11.40	12.28	5,551,000	+0.98(+8.67%)
May 02, 2003	9.950	11.32	9.950	11.30	4,646,500	+1.42(+14.37%)
May 01, 2003	9.550	10.06	9.540	9.880	1,310,400	+0.03(+0.30%)
Apr 30, 2003	9.460	10.10	9.350	9.850	2,317,700	+0.05(+0.51%)
Apr 29, 2003	10.35	10.68	9.800	9.800	4,386,600	-0.27(-2.68%)
Apr 28, 2003	10.30	10.45	9.100	10.07	6,151,700	-0.24(-2.33%)
Apr 25, 2003	12.25	12.34	10.27	10.31	7,276,100	-1.44(-12.26%)
Apr 24, 2003	10.88	11.80	10.61	11.75	5,376,800	+1.39(+13.42%)
Apr 23, 2003	10.12	10.75	10.00	10.36	3,737,500	+0.20(+1.97%)
Apr 22, 2003	11.06	11.50	9.940	10.16	4,929,100	-0.72(-6.62%)
Apr 21, 2003	10.31	10.92	10.22	10.88	1,897,600	+0.64(+6.25%)
Apr 17, 2003	9.890	10.50	9.610	10.24	2,731,700	+0.33(+3.33%)
Apr 16, 2003	10.16	10.95	9.850	9.910	5,252,000	-0.07(-0.70%)
Apr 15, 2003	9.020	10.05	8.930	9.980	4,461,800	+1.02(+11.38%)
Apr 14, 2003	9.170	9.460	8.910	8.960	1,408,800	-0.22(-2.40%)
Apr 11, 2003	9.310	9.550	9.050	9.180	1,305,300	+0.02(+0.22%)
Apr 10, 2003	8.940	9.250	8.660	9.160	1,153,900	+0.34(+3.85%)
Apr 09, 2003	9.400	9.420	8.780	8.820	985,700	-0.52(-5.57%)
Apr 08, 2003	9.370	9.590	9.150	9.340	804,600	-0.03(-0.32%)
Apr 07, 2003	9.670	9.850	9.300	9.370	2,342,700	+0.25(+2.74%)
Apr 04, 2003	9.000	9.450	8.800	9.120	1,009,900	+0.17(+1.90%)
Apr 03, 2003	9.040	9.040	8.500	8.950	1,046,000	+0.22(+2.52%)
Apr 02, 2003	9.040	9.200	8.680	8.730	1,545,400	+0.31(+3.68%)
Apr 01, 2003	8.200	8.610	7.980	8.420	1,519,100	+0.41(+5.12%)
Mar 31, 2003	8.570	8.570	7.880	8.010	2,710,134	-0.88(-9.90%)
Mar 28, 2003	8.980	9.400	8.800	8.890	1,859,870	-0.18(-1.98%)
Mar 27, 2003	9.120	10.34	8.900	9.070	5,938,888	-0.47(-4.93%)
Mar 26, 2003	8.030	9.880	8.000	9.540	4,399,539	+1.66(+21.07%)
Mar 25, 2003	7.230	8.000	7.190	7.880	1,324,594	+0.74(+10.36%)
Mar 24, 2003	7.400	7.640	7.100	7.140	93,910,000	-0.76(-9.62%)
Mar 21, 2003	8.120	8.250	7.800	7.900	1,343,314	+0.07(+0.89%)
Mar 20, 2003	7.450	8.000	7.320	7.830	1,445,077	+0.32(+4.26%)
Mar 19, 2003	7.240	7.600	7.020	7.510	905,701	+0.24(+3.30%)
Mar 18, 2003	7.360	7.500	7.100	7.270	80,820,000	-0.03(-0.41%)
Mar 17, 2003	6.660	7.340	6.410	7.300	1,243,055	+0.46(+6.73%)
Mar 14, 2003	7.150	7.150	6.660	6.840	1,407,591	-0.27(-3.80%)
Mar 13, 2003	6.800	7.220	6.750	7.110	2,746,100	+0.56(+8.55%)
Mar 12, 2003	5.600	6.580	5.600	6.550	1,582,340	+0.80(+13.91%)
Mar 11, 2003	5.630	5.780	5.400	5.750	638,000	+0.12(+2.13%)
Mar 10, 2003	5.940	5.980	5.550	5.630	544,700	-0.38(-6.32%)
Mar 07, 2003	5.980	6.060	5.810	6.010	631,553	-0.05(-0.83%)
Mar 06, 2003	6.170	6.170	6.000	6.060	374,400	-0.11(-1.78%)
Mar 05, 2003	5.900	6.330	5.890	6.170	647,200	+0.16(+2.68%)
Mar 04, 2003	6.100	6.250	5.910	6.009	862,000	-0.26(-4.15%)

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.