Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.30	11.48	11.26	11.37	12,683,450	+0.12(+1.06%)
May 29, 2003	11.21	11.42	11.15	11.25	15,904,866	+0.06(+0.51%)
May 28, 2003	10.98	11.21	10.96	11.19	16,128,505	+0.46(+4.29%)
May 27, 2003	10.31	10.77	10.28	10.73	13,324,210	+0.18(+1.73%)
May 23, 2003	10.59	10.60	10.40	10.55	6,627,583	-0.08(-0.77%)
May 22, 2003	10.48	10.69	10.43	10.63	10,550,866	+0.19(+1.81%)
May 21, 2003	10.38	10.44	10.25	10.44	11,415,423	-0.05(-0.48%)
May 20, 2003	10.58	10.61	10.28	10.49	13,060,256	-0.14(-1.36%)
May 19, 2003	10.87	10.91	10.57	10.63	12,957,404	-0.52(-4.63%)
May 16, 2003	11.15	11.25	11.04	11.15	9,846,300	+0.04(+0.34%)
May 15, 2003	11.15	11.16	11.03	11.11	8,281,304	+0.17(+1.55%)
May 14, 2003	11.08	11.11	10.82	10.94	9,104,276	-0.09(-0.86%)
May 13, 2003	10.94	11.18	10.87	11.04	14,719,850	-0.04(-0.40%)
May 12, 2003	10.82	11.09	10.75	11.08	15,904,707	+0.28(+2.57%)
May 09, 2003	10.53	10.86	10.48	10.81	17,331,614	+0.28(+2.63%)
May 08, 2003	10.58	10.75	10.48	10.53	12,246,489	-0.23(-2.11%)
May 07, 2003	10.88	10.91	10.65	10.75	13,590,069	-0.14(-1.33%)
May 06, 2003	10.64	10.92	10.61	10.90	15,386,005	+0.30(+2.79%)
May 05, 2003	10.70	10.82	10.57	10.60	14,863,969	+0.09(+0.90%)
May 02, 2003	10.29	10.60	10.29	10.51	12,485,683	-0.03(-0.24%)
May 01, 2003	10.45	10.58	10.28	10.53	13,776,884	+0.09(+0.91%)
Apr 30, 2003	10.69	10.70	10.44	10.44	13,815,771	-0.14(-1.31%)
Apr 29, 2003	10.53	10.65	10.44	10.58	13,570,387	+0.14(+1.33%)
Apr 28, 2003	10.23	10.52	10.18	10.44	12,528,062	+0.36(+3.56%)
Apr 25, 2003	10.21	10.22	9.955	10.08	18,614,722	-0.38(-3.67%)
Apr 24, 2003	10.60	10.63	10.38	10.46	11,912,380	-0.25(-2.29%)
Apr 23, 2003	10.72	10.81	10.54	10.71	19,186,912	+0.11(+1.01%)
Apr 22, 2003	10.29	10.69	10.26	10.60	17,417,324	+0.26(+2.50%)
Apr 21, 2003	10.27	10.46	10.21	10.35	14,106,073	+0.15(+1.48%)
Apr 17, 2003	9.904	10.22	9.873	10.19	30,708,044	+0.63(+6.59%)
Apr 16, 2003	9.558	9.633	9.362	9.564	15,756,461	+0.14(+1.47%)
Apr 15, 2003	9.343	9.526	9.325	9.425	9,101,895	+0.07(+0.74%)
Apr 14, 2003	9.192	9.375	9.142	9.356	7,828,154	+0.16(+1.71%)
Apr 11, 2003	9.205	9.312	9.085	9.198	8,440,343	+0.01(+0.07%)
Apr 10, 2003	9.274	9.274	9.047	9.192	12,914,549	-0.18(-1.88%)
Apr 09, 2003	9.614	9.715	9.369	9.369	10,598,958	-0.08(-0.87%)
Apr 08, 2003	9.583	9.640	9.425	9.450	14,298,443	-0.07(-0.73%)
Apr 07, 2003	9.847	9.904	9.520	9.520	18,171,888	+0.18(+1.96%)
Apr 04, 2003	9.482	9.488	9.167	9.337	16,856,878	-0.09(-0.94%)
Apr 03, 2003	9.394	9.583	9.350	9.425	13,700,539	-0.03(-0.27%)
Apr 02, 2003	9.337	9.595	9.306	9.450	30,423,774	+0.47(+5.26%)
Apr 01, 2003	8.928	9.066	8.846	8.978	13,225,485	+0.15(+1.71%)
Mar 31, 2003	8.808	8.928	8.682	8.827	10,145,808	-0.27(-2.98%)
Mar 28, 2003	9.325	9.325	9.085	9.098	14,998,089	-0.23(-2.50%)
Mar 27, 2003	9.135	9.400	9.091	9.331	12,620,914	-0.12(-1.27%)
Mar 26, 2003	9.469	9.476	9.261	9.450	12,822,173	-0.01(-0.13%)
Mar 25, 2003	9.154	9.539	9.135	9.463	11,925,554	+0.21(+2.32%)
Mar 24, 2003	9.507	9.551	9.142	9.249	20,324,472	-0.71(-7.15%)
Mar 21, 2003	9.747	9.999	9.703	9.961	18,788,680	+0.37(+3.81%)
Mar 20, 2003	9.450	9.684	9.387	9.595	11,151,310	+0.03(+0.26%)
Mar 19, 2003	9.526	9.627	9.394	9.570	14,621,125	+0.15(+1.61%)
Mar 18, 2003	9.608	9.640	9.356	9.419	17,624,140	-0.01(-0.13%)
Mar 17, 2003	8.965	9.545	8.915	9.432	22,679,902	+0.42(+4.61%)
Mar 14, 2003	9.041	9.135	8.909	9.016	18,589,484	+0.10(+1.13%)
Mar 13, 2003	8.682	8.972	8.587	8.915	24,560,118	+0.47(+5.52%)
Mar 12, 2003	8.266	8.487	8.159	8.449	31,004,696	+0.32(+3.95%)
Mar 11, 2003	7.768	8.184	7.768	8.127	39,122,832	+0.14(+1.82%)
Mar 10, 2003	8.001	8.090	7.907	7.983	23,858,250	-0.18(-2.16%)
Mar 07, 2003	8.027	8.159	7.913	8.159	24,240,928	-0.10(-1.22%)
Mar 06, 2003	8.285	8.392	8.222	8.260	9,120,942	-0.14(-1.72%)
Mar 05, 2003	8.373	8.442	8.285	8.405	15,181,571	+0.16(+1.99%)
Mar 04, 2003	8.329	8.342	8.216	8.241	10,215,804	-0.15(-1.80%)

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.