Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.57	10.66	10.52	10.64	1,397,042	+0.03(+0.27%)
May 29, 2003	10.70	10.79	10.51	10.61	1,911,342	-0.17(-1.59%)
May 28, 2003	10.62	10.83	10.59	10.78	1,693,905	+0.09(+0.88%)
May 27, 2003	10.57	10.71	10.53	10.69	917,307	+0.12(+1.12%)
May 23, 2003	10.51	10.59	10.50	10.57	658,441	+0.01(+0.06%)
May 22, 2003	10.60	10.62	10.50	10.56	2,175,602	-0.05(-0.44%)
May 21, 2003	10.56	10.71	10.54	10.61	2,999,021	+0.04(+0.43%)
May 20, 2003	10.44	10.61	10.41	10.56	2,221,933	+0.12(+1.19%)
May 19, 2003	10.40	10.58	10.40	10.44	1,780,193	-0.00(-0.02%)
May 16, 2003	10.34	10.47	10.34	10.44	1,891,731	+0.10(+0.93%)
May 15, 2003	10.20	10.38	10.18	10.35	1,745,629	+0.18(+1.75%)
May 14, 2003	10.14	10.19	10.11	10.17	1,242,360	+0.07(+0.71%)
May 13, 2003	10.04	10.16	10.01	10.10	1,205,835	+0.06(+0.59%)
May 12, 2003	9.903	10.10	9.899	10.04	918,042	+0.04(+0.45%)
May 09, 2003	9.899	10.04	9.874	9.992	571,662	+0.12(+1.26%)
May 08, 2003	9.841	9.949	9.841	9.868	854,306	-0.12(-1.22%)
May 07, 2003	9.962	10.05	9.790	9.990	1,771,369	+0.03(+0.29%)
May 06, 2003	9.974	10.03	9.874	9.962	1,493,137	+0.03(+0.27%)
May 05, 2003	9.964	10.05	9.935	9.935	1,080,569	-0.16(-1.58%)
May 02, 2003	9.882	10.09	9.854	10.09	1,030,316	+0.17(+1.75%)
May 01, 2003	9.850	9.949	9.766	9.921	1,155,581	+0.07(+0.72%)
Apr 30, 2003	9.935	9.935	9.790	9.850	1,522,553	-0.08(-0.78%)
Apr 29, 2003	9.790	9.933	9.739	9.927	1,152,885	+0.10(+1.06%)
Apr 28, 2003	9.648	9.856	9.637	9.823	1,072,725	+0.14(+1.50%)
Apr 25, 2003	9.627	9.752	9.576	9.678	1,577,464	-0.03(-0.29%)
Apr 24, 2003	9.729	9.764	9.556	9.707	1,913,058	-0.01(-0.10%)
Apr 23, 2003	10.06	10.09	9.515	9.717	4,160,241	-0.22(-2.24%)
Apr 22, 2003	9.992	10.01	9.899	9.939	1,935,856	-0.08(-0.75%)
Apr 21, 2003	10.05	10.13	9.956	10.01	874,163	-0.09(-0.91%)
Apr 17, 2003	9.903	10.12	9.903	10.11	1,533,584	+0.23(+2.35%)
Apr 16, 2003	9.958	9.990	9.843	9.874	1,352,918	-0.06(-0.62%)
Apr 15, 2003	9.786	9.935	9.739	9.935	1,047,966	+0.15(+1.52%)
Apr 14, 2003	9.627	9.790	9.601	9.786	839,108	+0.18(+1.91%)
Apr 11, 2003	9.733	9.831	9.586	9.603	1,113,417	-0.08(-0.84%)
Apr 10, 2003	9.617	9.709	9.556	9.684	1,226,671	+0.07(+0.70%)
Apr 09, 2003	9.695	9.829	9.613	9.617	1,977,285	-0.09(-0.97%)
Apr 08, 2003	9.578	9.737	9.546	9.711	1,396,552	+0.15(+1.58%)
Apr 07, 2003	9.739	9.790	9.558	9.560	1,220,543	+0.06(+0.64%)
Apr 04, 2003	9.546	9.546	9.415	9.499	1,624,531	+0.13(+1.39%)
Apr 03, 2003	9.433	9.474	9.256	9.368	3,353,981	-0.28(-2.88%)
Apr 02, 2003	9.780	9.907	9.635	9.646	2,817,864	+0.05(+0.55%)
Apr 01, 2003	9.515	9.688	9.448	9.593	2,631,804	+0.16(+1.73%)
Mar 31, 2003	9.382	9.525	9.334	9.429	1,375,961	-0.06(-0.67%)
Mar 28, 2003	9.389	9.503	9.293	9.493	1,661,301	+0.09(+0.98%)
Mar 27, 2003	9.382	9.462	9.274	9.401	2,670,536	-0.10(-1.05%)
Mar 26, 2003	9.644	9.644	9.362	9.501	9,413,309	-0.14(-1.46%)
Mar 25, 2003	9.680	9.815	9.607	9.642	2,182,956	-0.04(-0.40%)
Mar 24, 2003	9.688	9.776	9.642	9.680	1,689,247	-0.35(-3.54%)
Mar 21, 2003	9.954	10.14	9.899	10.04	1,631,640	+0.15(+1.55%)
Mar 20, 2003	9.743	9.886	9.637	9.882	1,229,858	+0.10(+1.04%)
Mar 19, 2003	9.678	9.780	9.670	9.780	1,344,828	+0.14(+1.48%)
Mar 18, 2003	9.627	9.686	9.564	9.637	1,678,461	-0.03(-0.32%)
Mar 17, 2003	9.403	9.725	9.362	9.668	3,004,659	+0.24(+2.58%)
Mar 14, 2003	9.201	9.425	9.156	9.425	2,031,705	+0.23(+2.46%)
Mar 13, 2003	9.168	9.227	8.991	9.199	983,984	+0.12(+1.37%)
Mar 12, 2003	8.773	9.077	8.773	9.074	2,239,337	+0.30(+3.44%)
Mar 11, 2003	8.928	8.944	8.762	8.773	976,140	-0.16(-1.74%)
Mar 10, 2003	9.060	9.070	8.926	8.928	851,365	-0.17(-1.82%)
Mar 07, 2003	8.942	9.107	8.840	9.093	1,234,516	+0.13(+1.46%)
Mar 06, 2003	8.913	9.003	8.860	8.962	1,228,878	-0.06(-0.61%)
Mar 05, 2003	8.926	9.040	8.905	9.017	924,906	+0.09(+1.05%)
Mar 04, 2003	9.054	9.123	8.924	8.924	919,513	-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.