Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.57	10.66	10.53	10.64	1,397,002	+0.03(+0.27%)
May 29, 2003	10.70	10.79	10.51	10.61	1,911,287	-0.17(-1.59%)
May 28, 2003	10.62	10.83	10.59	10.78	1,693,856	+0.09(+0.88%)
May 27, 2003	10.57	10.71	10.53	10.69	917,280	+0.12(+1.12%)
May 23, 2003	10.51	10.59	10.50	10.57	658,422	+0.01(+0.06%)
May 22, 2003	10.60	10.62	10.50	10.56	2,175,539	-0.05(-0.44%)
May 21, 2003	10.56	10.71	10.54	10.61	2,998,935	+0.04(+0.43%)
May 20, 2003	10.44	10.61	10.41	10.56	2,221,869	+0.12(+1.19%)
May 19, 2003	10.40	10.58	10.40	10.44	1,780,142	-0.00(-0.02%)
May 16, 2003	10.34	10.47	10.34	10.44	1,891,677	+0.10(+0.93%)
May 15, 2003	10.20	10.38	10.18	10.35	1,745,579	+0.18(+1.75%)
May 14, 2003	10.14	10.19	10.11	10.17	1,242,324	+0.07(+0.71%)
May 13, 2003	10.04	10.16	10.01	10.10	1,205,800	+0.06(+0.59%)
May 12, 2003	9.903	10.10	9.899	10.04	918,016	+0.04(+0.45%)
May 09, 2003	9.899	10.04	9.874	9.993	571,645	+0.12(+1.26%)
May 08, 2003	9.842	9.950	9.842	9.868	854,282	-0.12(-1.22%)
May 07, 2003	9.962	10.05	9.791	9.991	1,771,318	+0.03(+0.29%)
May 06, 2003	9.974	10.03	9.874	9.962	1,493,094	+0.03(+0.27%)
May 05, 2003	9.964	10.05	9.935	9.935	1,080,538	-0.16(-1.58%)
May 02, 2003	9.882	10.09	9.854	10.09	1,030,286	+0.17(+1.75%)
May 01, 2003	9.850	9.950	9.766	9.921	1,155,548	+0.07(+0.72%)
Apr 30, 2003	9.935	9.935	9.791	9.850	1,522,509	-0.08(-0.78%)
Apr 29, 2003	9.791	9.933	9.740	9.927	1,152,852	+0.10(+1.06%)
Apr 28, 2003	9.648	9.856	9.638	9.823	1,072,694	+0.14(+1.50%)
Apr 25, 2003	9.627	9.752	9.576	9.678	1,577,419	-0.03(-0.29%)
Apr 24, 2003	9.729	9.764	9.556	9.707	1,913,003	-0.01(-0.10%)
Apr 23, 2003	10.06	10.09	9.515	9.717	4,160,121	-0.22(-2.24%)
Apr 22, 2003	9.993	10.02	9.899	9.940	1,935,801	-0.08(-0.75%)
Apr 21, 2003	10.05	10.13	9.956	10.02	874,137	-0.09(-0.91%)
Apr 17, 2003	9.903	10.12	9.903	10.11	1,533,540	+0.23(+2.35%)
Apr 16, 2003	9.958	9.991	9.844	9.874	1,352,879	-0.06(-0.62%)
Apr 15, 2003	9.787	9.935	9.740	9.935	1,047,935	+0.15(+1.52%)
Apr 14, 2003	9.627	9.791	9.601	9.787	839,084	+0.18(+1.91%)
Apr 11, 2003	9.734	9.831	9.587	9.603	1,113,385	-0.08(-0.84%)
Apr 10, 2003	9.617	9.709	9.556	9.685	1,226,636	+0.07(+0.70%)
Apr 09, 2003	9.695	9.829	9.613	9.617	1,977,228	-0.09(-0.97%)
Apr 08, 2003	9.579	9.738	9.546	9.711	1,396,512	+0.15(+1.58%)
Apr 07, 2003	9.740	9.791	9.558	9.560	1,220,508	+0.06(+0.64%)
Apr 04, 2003	9.546	9.546	9.415	9.499	1,624,484	+0.13(+1.39%)
Apr 03, 2003	9.434	9.475	9.256	9.368	3,353,885	-0.28(-2.88%)
Apr 02, 2003	9.780	9.907	9.636	9.646	2,817,783	+0.05(+0.55%)
Apr 01, 2003	9.515	9.689	9.448	9.593	2,631,728	+0.16(+1.73%)
Mar 31, 2003	9.383	9.526	9.334	9.430	1,375,921	-0.06(-0.67%)
Mar 28, 2003	9.389	9.503	9.293	9.493	1,661,254	+0.09(+0.98%)
Mar 27, 2003	9.383	9.462	9.275	9.401	2,670,459	-0.10(-1.05%)
Mar 26, 2003	9.644	9.644	9.362	9.501	9,413,038	-0.14(-1.46%)
Mar 25, 2003	9.681	9.815	9.607	9.642	2,182,893	-0.04(-0.40%)
Mar 24, 2003	9.689	9.776	9.642	9.681	1,689,199	-0.35(-3.54%)
Mar 21, 2003	9.954	10.14	9.899	10.04	1,631,593	+0.15(+1.55%)
Mar 20, 2003	9.744	9.887	9.638	9.882	1,229,823	+0.10(+1.04%)
Mar 19, 2003	9.678	9.780	9.670	9.780	1,344,789	+0.14(+1.48%)
Mar 18, 2003	9.627	9.687	9.564	9.638	1,678,413	-0.03(-0.32%)
Mar 17, 2003	9.403	9.725	9.362	9.668	3,004,573	+0.24(+2.58%)
Mar 14, 2003	9.201	9.426	9.156	9.426	2,031,647	+0.23(+2.46%)
Mar 13, 2003	9.169	9.228	8.991	9.199	983,956	+0.12(+1.37%)
Mar 12, 2003	8.773	9.077	8.773	9.075	2,239,273	+0.30(+3.44%)
Mar 11, 2003	8.928	8.944	8.763	8.773	976,112	-0.16(-1.74%)
Mar 10, 2003	9.060	9.071	8.926	8.928	851,340	-0.17(-1.82%)
Mar 07, 2003	8.942	9.107	8.840	9.093	1,234,480	+0.13(+1.46%)
Mar 06, 2003	8.914	9.003	8.861	8.963	1,228,842	-0.06(-0.61%)
Mar 05, 2003	8.926	9.040	8.905	9.018	924,879	+0.09(+1.05%)
Mar 04, 2003	9.054	9.124	8.924	8.924	919,487	-0.11(-1.26%)

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.