Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.81	12.89	12.66	12.89	222,388	+0.21(+1.68%)
May 29, 2003	12.71	12.89	12.61	12.67	179,460	-0.03(-0.20%)
May 28, 2003	12.81	12.83	12.58	12.70	70,978	-0.01(-0.05%)
May 27, 2003	12.39	12.84	12.36	12.71	152,960	+0.05(+0.36%)
May 23, 2003	12.42	12.72	12.32	12.66	139,787	+0.34(+2.72%)
May 22, 2003	12.36	12.52	12.18	12.32	118,400	+0.13(+1.06%)
May 21, 2003	11.98	12.26	11.98	12.20	78,262	+0.02(+0.16%)
May 20, 2003	12.07	12.25	12.00	12.18	400,144	+0.05(+0.37%)
May 19, 2003	12.26	12.28	11.96	12.13	316,148	-0.23(-1.83%)
May 16, 2003	12.42	12.51	12.20	12.36	105,382	+0.12(+0.95%)
May 15, 2003	12.42	12.42	12.18	12.24	443,847	-0.08(-0.63%)
May 14, 2003	12.13	12.38	12.13	12.32	142,111	+0.06(+0.47%)
May 13, 2003	12.32	12.37	12.15	12.26	459,190	-0.07(-0.57%)
May 12, 2003	12.00	12.40	12.00	12.33	82,911	+0.39(+3.30%)
May 09, 2003	11.97	12.14	11.85	11.94	54,706	+0.07(+0.60%)
May 08, 2003	11.81	11.96	11.72	11.87	101,508	-0.14(-1.13%)
May 07, 2003	12.10	12.19	11.92	12.00	114,681	-0.25(-2.05%)
May 06, 2003	12.01	12.36	12.01	12.25	101,818	+0.19(+1.61%)
May 05, 2003	12.03	12.22	11.96	12.06	96,859	-0.10(-0.80%)
May 02, 2003	12.00	12.23	12.00	12.16	100,733	+0.19(+1.56%)
May 01, 2003	11.94	12.00	11.61	11.97	98,408	+0.05(+0.43%)
Apr 30, 2003	11.74	12.09	11.74	11.92	84,616	+0.05(+0.38%)
Apr 29, 2003	11.95	11.96	11.66	11.87	86,475	+0.01(+0.05%)
Apr 28, 2003	11.53	11.87	11.53	11.87	229,827	+0.34(+2.97%)
Apr 25, 2003	11.67	11.70	11.49	11.52	44,167	-0.21(-1.76%)
Apr 24, 2003	11.39	11.78	11.34	11.73	297,396	+0.17(+1.51%)
Apr 23, 2003	10.94	11.63	10.94	11.56	975,720	+0.70(+6.42%)
Apr 22, 2003	10.70	10.98	10.66	10.86	65,709	-0.04(-0.36%)
Apr 21, 2003	11.10	11.10	10.79	10.90	45,097	-0.08(-0.76%)
Apr 17, 2003	10.90	11.07	10.78	10.98	37,813	+0.11(+1.01%)
Apr 16, 2003	11.16	11.16	10.74	10.87	58,115	-0.32(-2.88%)
Apr 15, 2003	11.29	11.29	11.01	11.20	114,216	+0.00(+0.00%)
Apr 14, 2003	11.13	11.21	10.94	11.20	275,545	+0.23(+2.06%)
Apr 11, 2003	11.00	11.21	10.87	10.97	56,875	-0.08(-0.70%)
Apr 10, 2003	11.03	11.09	10.84	11.05	87,560	+0.08(+0.71%)
Apr 09, 2003	11.29	11.32	10.97	10.97	42,463	-0.23(-2.02%)
Apr 08, 2003	11.20	11.32	11.11	11.20	84,771	-0.06(-0.57%)
Apr 07, 2003	11.65	11.70	11.18	11.26	347,608	-0.03(-0.23%)
Apr 04, 2003	11.36	11.39	11.07	11.29	178,065	-0.06(-0.51%)
Apr 03, 2003	11.71	11.71	11.27	11.34	316,148	-0.13(-1.12%)
Apr 02, 2003	11.52	11.63	11.45	11.47	70,048	+0.32(+2.83%)
Apr 01, 2003	11.03	11.37	10.97	11.16	37,503	+0.28(+2.55%)
Mar 31, 2003	11.16	11.16	10.81	10.88	78,107	-0.28(-2.54%)
Mar 28, 2003	11.13	11.27	11.08	11.16	22,781	-0.19(-1.70%)
Mar 27, 2003	11.10	11.36	11.05	11.36	57,030	+0.13(+1.15%)
Mar 26, 2003	11.13	11.34	11.09	11.23	53,311	-0.03(-0.23%)
Mar 25, 2003	11.02	11.32	11.02	11.25	128,938	+0.24(+2.17%)
Mar 24, 2003	11.29	11.34	11.00	11.01	116,231	-0.54(-4.64%)
Mar 21, 2003	11.29	11.61	11.29	11.55	128,319	+0.25(+2.23%)
Mar 20, 2003	11.45	11.45	11.09	11.30	139,942	-0.01(-0.11%)
Mar 19, 2003	11.29	11.38	11.09	11.31	118,400	+0.21(+1.86%)
Mar 18, 2003	11.32	11.34	11.04	11.11	279,419	-0.12(-1.04%)
Mar 17, 2003	10.83	11.22	10.68	11.22	103,213	+0.37(+3.39%)
Mar 14, 2003	10.87	10.98	10.62	10.85	384,802	+0.24(+2.25%)
Mar 13, 2003	10.49	10.69	10.33	10.61	34,249	+0.37(+3.59%)
Mar 12, 2003	10.00	10.26	9.892	10.25	93,914	+0.23(+2.25%)
Mar 11, 2003	10.23	10.23	10.01	10.02	218,359	-0.09(-0.89%)
Mar 10, 2003	10.42	10.47	10.08	10.11	236,026	-0.54(-5.03%)
Mar 07, 2003	10.55	10.65	10.45	10.65	357,681	+0.04(+0.36%)
Mar 06, 2003	10.71	10.84	10.58	10.61	46,492	-0.26(-2.43%)
Mar 05, 2003	10.87	10.96	10.76	10.87	33,784	+0.06(+0.60%)
Mar 04, 2003	11.00	11.00	10.77	10.81	85,391	-0.08(-0.77%)

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.