Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.33	15.55	15.30	15.41	25,966,540	+0.00(+0.00%)
May 29, 2003	15.43	15.64	15.36	15.41	30,141,002	-0.01(-0.07%)
May 28, 2003	15.62	15.64	15.38	15.43	36,817,032	-0.28(-1.81%)
May 27, 2003	15.31	15.83	15.23	15.71	66,078,992	-0.08(-0.52%)
May 23, 2003	15.16	15.85	15.11	15.79	59,349,108	+0.47(+3.07%)
May 22, 2003	14.53	15.51	14.53	15.32	105,293,640	+1.03(+7.18%)
May 21, 2003	13.05	14.51	13.04	14.30	112,834,248	+1.27(+9.71%)
May 20, 2003	12.59	13.07	12.59	13.03	37,352,604	+0.52(+4.15%)
May 19, 2003	12.43	12.63	12.41	12.51	18,111,394	+0.08(+0.66%)
May 16, 2003	12.59	12.68	12.43	12.43	19,745,706	-0.16(-1.30%)
May 15, 2003	12.51	12.63	12.43	12.59	18,788,964	+0.12(+0.93%)
May 14, 2003	12.49	12.53	12.38	12.48	22,347,744	+0.09(+0.75%)
May 13, 2003	12.45	12.46	12.31	12.38	24,856,280	+0.03(+0.24%)
May 12, 2003	12.14	12.41	12.04	12.35	31,064,254	+0.52(+4.42%)
May 09, 2003	11.57	11.96	11.53	11.83	17,286,468	+0.25(+2.16%)
May 08, 2003	11.63	11.72	11.51	11.58	19,716,502	-0.13(-1.08%)
May 07, 2003	11.57	11.81	11.57	11.71	21,646,866	+0.12(+1.06%)
May 06, 2003	11.48	11.69	11.48	11.59	19,059,830	+0.03(+0.29%)
May 05, 2003	11.50	11.60	11.43	11.55	16,759,201	-0.01(-0.06%)
May 02, 2003	11.27	11.65	11.27	11.56	18,265,448	+0.19(+1.71%)
May 01, 2003	11.48	11.48	11.29	11.37	20,659,312	-0.12(-1.01%)
Apr 30, 2003	11.39	11.60	11.32	11.48	30,113,942	-0.02(-0.13%)
Apr 29, 2003	11.64	11.68	11.38	11.50	24,203,090	-0.13(-1.12%)
Apr 28, 2003	11.48	11.79	11.44	11.63	20,547,054	+0.05(+0.45%)
Apr 25, 2003	11.65	11.89	11.47	11.57	40,450,564	-0.71(-5.75%)
Apr 24, 2003	12.30	12.30	11.99	12.28	18,152,654	-0.02(-0.18%)
Apr 23, 2003	12.21	12.30	12.02	12.30	17,956,000	+0.10(+0.83%)
Apr 22, 2003	12.06	12.32	11.97	12.20	18,141,400	+0.12(+0.99%)
Apr 21, 2003	12.01	12.13	11.95	12.08	14,862,059	+0.07(+0.56%)
Apr 17, 2003	11.87	12.04	11.70	12.01	20,974,922	+0.18(+1.55%)
Apr 16, 2003	12.08	12.09	11.74	11.83	33,935,016	-0.28(-2.31%)
Apr 15, 2003	12.24	12.29	11.91	12.11	42,710,204	+0.36(+3.08%)
Apr 14, 2003	11.29	12.06	11.15	11.75	66,379,060	+0.33(+2.91%)
Apr 11, 2003	11.23	11.49	11.13	11.42	26,797,092	+0.18(+1.63%)
Apr 10, 2003	11.51	11.51	11.01	11.23	31,143,560	-0.07(-0.66%)
Apr 09, 2003	11.38	11.65	11.29	11.31	48,611,140	+0.11(+1.00%)
Apr 08, 2003	10.98	11.55	10.98	11.20	57,522,696	+0.37(+3.38%)
Apr 07, 2003	10.81	11.23	10.59	10.83	51,926,652	+0.27(+2.54%)
Apr 04, 2003	10.84	10.92	10.49	10.56	88,948,376	-0.52(-4.71%)
Apr 03, 2003	11.35	11.72	10.69	11.09	83,946,040	+0.02(+0.17%)
Apr 02, 2003	10.53	11.07	10.53	11.07	66,946,516	+0.58(+5.52%)
Apr 01, 2003	10.56	11.01	10.36	10.49	107,804,048	-0.69(-6.21%)
Mar 31, 2003	11.33	11.33	10.34	11.18	104,309,568	-0.81(-6.75%)
Mar 28, 2003	12.43	12.43	11.78	11.99	34,891,760	-0.44(-3.51%)
Mar 27, 2003	12.34	12.54	12.29	12.43	15,832,466	-0.04(-0.30%)
Mar 26, 2003	12.49	12.82	12.36	12.47	27,287,118	-0.02(-0.15%)
Mar 25, 2003	12.54	12.65	12.37	12.49	28,007,288	-0.05(-0.42%)
Mar 24, 2003	12.07	12.57	12.07	12.54	38,615,580	-0.54(-4.14%)
Mar 21, 2003	13.04	13.10	12.86	13.08	26,225,620	+0.28(+2.19%)
Mar 20, 2003	12.65	12.99	12.50	12.80	25,066,598	+0.18(+1.42%)
Mar 19, 2003	12.32	12.69	12.32	12.62	39,465,424	+0.45(+3.71%)
Mar 18, 2003	12.84	12.84	11.85	12.17	95,575,912	-0.79(-6.11%)
Mar 17, 2003	12.95	13.02	12.73	12.96	40,027,520	-0.08(-0.60%)
Mar 14, 2003	13.37	13.39	13.02	13.04	33,461,068	-0.29(-2.21%)
Mar 13, 2003	13.46	13.53	13.22	13.33	28,478,022	+0.00(+0.00%)
Mar 12, 2003	13.25	13.40	13.16	13.33	18,983,474	-0.14(-1.05%)
Mar 11, 2003	13.34	13.64	13.29	13.47	22,423,030	+0.21(+1.55%)
Mar 10, 2003	13.34	13.59	13.25	13.27	32,710,624	-0.10(-0.75%)
Mar 07, 2003	13.63	13.81	13.27	13.37	49,975,388	-0.54(-3.92%)
Mar 06, 2003	14.46	14.53	13.90	13.91	39,498,376	-0.64(-4.39%)
Mar 05, 2003	14.44	14.61	14.24	14.55	23,692,168	+0.04(+0.28%)
Mar 04, 2003	14.54	14.61	14.49	14.51	16,553,974	-0.04(-0.26%)

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.