Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.04	13.17	12.49	13.08	2,627,174	+0.13(+1.01%)
May 29, 2003	13.24	13.31	12.87	12.95	2,748,809	-0.20(-1.49%)
May 28, 2003	13.33	13.33	13.14	13.15	2,437,572	-0.06(-0.45%)
May 27, 2003	12.93	13.27	12.93	13.21	2,142,823	+0.19(+1.46%)
May 23, 2003	12.63	13.13	12.58	13.02	3,759,908	+0.48(+3.79%)
May 22, 2003	12.38	12.58	12.33	12.54	4,818,954	+0.22(+1.78%)
May 21, 2003	12.39	12.39	12.24	12.32	1,016,482	-0.03(-0.24%)
May 20, 2003	12.20	12.42	12.19	12.35	878,360	+0.05(+0.44%)
May 19, 2003	12.36	12.45	12.29	12.30	1,386,433	-0.20(-1.57%)
May 16, 2003	12.30	12.51	12.25	12.49	1,490,067	+0.26(+2.09%)
May 15, 2003	12.10	12.29	12.10	12.24	1,496,123	+0.18(+1.53%)
May 14, 2003	12.06	12.07	11.96	12.05	901,745	+0.05(+0.45%)
May 13, 2003	12.02	12.02	11.92	12.00	909,989	+0.02(+0.20%)
May 12, 2003	12.00	12.03	11.87	11.98	360,698	+0.09(+0.75%)
May 09, 2003	11.84	11.95	11.83	11.89	608,005	+0.08(+0.65%)
May 08, 2003	11.83	11.84	11.74	11.81	465,845	-0.02(-0.15%)
May 07, 2003	11.89	11.89	11.76	11.83	1,594,709	-0.02(-0.15%)
May 06, 2003	11.98	11.98	11.81	11.85	1,134,247	-0.02(-0.15%)
May 05, 2003	11.89	11.94	11.80	11.86	851,611	+0.05(+0.40%)
May 02, 2003	11.77	11.83	11.70	11.82	881,388	+0.10(+0.81%)
May 01, 2003	11.89	11.89	11.66	11.72	1,456,419	-0.16(-1.35%)
Apr 30, 2003	11.95	11.98	11.84	11.88	611,706	-0.02(-0.15%)
Apr 29, 2003	12.01	12.03	11.83	11.90	1,815,435	+0.02(+0.15%)
Apr 28, 2003	11.77	11.95	11.77	11.88	748,482	+0.16(+1.37%)
Apr 25, 2003	11.82	11.88	11.67	11.72	509,587	-0.03(-0.25%)
Apr 24, 2003	11.71	11.89	11.69	11.75	1,053,157	+0.11(+0.92%)
Apr 23, 2003	11.68	11.68	11.46	11.64	831,759	+0.00(+0.00%)
Apr 22, 2003	11.44	11.66	11.37	11.64	623,651	+0.16(+1.40%)
Apr 21, 2003	11.50	11.53	11.42	11.48	502,689	+0.11(+0.94%)
Apr 17, 2003	11.41	11.44	11.31	11.38	400,065	+0.02(+0.21%)
Apr 16, 2003	11.44	11.45	11.29	11.35	501,680	-0.01(-0.10%)
Apr 15, 2003	11.25	11.86	11.19	11.37	575,030	+0.14(+1.27%)
Apr 14, 2003	11.18	11.23	11.09	11.22	692,964	+0.14(+1.29%)
Apr 11, 2003	11.21	11.22	11.02	11.08	408,645	-0.04(-0.32%)
Apr 10, 2003	11.12	11.12	11.00	11.12	323,349	+0.10(+0.86%)
Apr 09, 2003	11.16	11.19	10.97	11.02	665,037	-0.02(-0.22%)
Apr 08, 2003	11.15	11.20	11.03	11.04	518,167	-0.07(-0.64%)
Apr 07, 2003	11.35	11.38	11.07	11.12	528,934	+0.00(+0.00%)
Apr 04, 2003	11.06	11.15	10.98	11.12	409,823	+0.14(+1.25%)
Apr 03, 2003	11.12	11.12	10.94	10.98	713,825	-0.04(-0.38%)
Apr 02, 2003	11.20	11.20	11.02	11.02	1,081,926	+0.01(+0.05%)
Apr 01, 2003	11.00	11.04	10.88	11.01	834,787	+0.08(+0.71%)
Mar 31, 2003	11.00	11.08	10.86	10.94	519,176	-0.05(-0.49%)
Mar 28, 2003	11.03	11.05	10.94	10.99	495,455	+0.02(+0.16%)
Mar 27, 2003	10.87	11.06	10.82	10.97	986,872	+0.05(+0.49%)
Mar 26, 2003	11.13	11.14	10.89	10.92	686,066	-0.10(-0.86%)
Mar 25, 2003	10.92	11.11	10.88	11.01	536,504	+0.15(+1.37%)
Mar 24, 2003	11.03	11.06	10.83	10.87	483,510	-0.27(-2.45%)
Mar 21, 2003	11.06	11.14	10.99	11.14	1,017,155	+0.07(+0.59%)
Mar 20, 2003	11.06	11.12	10.95	11.07	898,885	+0.12(+1.14%)
Mar 19, 2003	11.09	11.10	10.93	10.95	528,093	-0.06(-0.54%)
Mar 18, 2003	10.91	11.02	10.85	11.01	878,697	+0.12(+1.15%)
Mar 17, 2003	10.70	10.89	10.63	10.88	774,390	+0.24(+2.23%)
Mar 14, 2003	10.66	10.72	10.59	10.65	710,965	+0.04(+0.39%)
Mar 13, 2003	10.58	10.66	10.46	10.60	722,069	+0.18(+1.77%)
Mar 12, 2003	10.44	10.52	10.34	10.42	459,789	+0.02(+0.17%)
Mar 11, 2003	10.49	10.57	10.38	10.40	1,458,606	-0.02(-0.17%)
Mar 10, 2003	10.66	10.66	10.41	10.42	1,665,032	-0.25(-2.34%)
Mar 07, 2003	10.65	10.73	10.55	10.67	708,946	+0.04(+0.33%)
Mar 06, 2003	10.67	10.69	10.53	10.63	732,836	+0.00(+0.00%)
Mar 05, 2003	10.57	10.64	10.48	10.63	402,925	+0.11(+1.02%)
Mar 04, 2003	10.56	10.66	10.49	10.53	525,906	-0.07(-0.62%)

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.