Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.84	10.94	10.80	10.91	1,362,038	+0.03(+0.27%)
May 29, 2003	10.97	11.06	10.78	10.88	1,863,451	-0.18(-1.59%)
May 28, 2003	10.89	11.11	10.87	11.06	1,651,462	+0.10(+0.88%)
May 27, 2003	10.84	10.98	10.80	10.96	894,323	+0.12(+1.12%)
May 23, 2003	10.78	10.86	10.77	10.84	641,943	+0.01(+0.06%)
May 22, 2003	10.87	10.89	10.77	10.83	2,121,089	-0.05(-0.44%)
May 21, 2003	10.83	10.99	10.81	10.88	2,923,877	+0.05(+0.42%)
May 20, 2003	10.71	10.88	10.68	10.83	2,166,259	+0.13(+1.19%)
May 19, 2003	10.67	10.85	10.67	10.71	1,735,588	-0.00(-0.02%)
May 16, 2003	10.60	10.74	10.60	10.71	1,844,332	+0.10(+0.93%)
May 15, 2003	10.46	10.64	10.44	10.61	1,701,890	+0.18(+1.75%)
May 14, 2003	10.40	10.45	10.37	10.43	1,211,231	+0.07(+0.71%)
May 13, 2003	10.30	10.42	10.26	10.36	1,175,621	+0.06(+0.59%)
May 12, 2003	10.16	10.36	10.15	10.30	895,040	+0.05(+0.45%)
May 09, 2003	10.15	10.29	10.13	10.25	557,338	+0.13(+1.26%)
May 08, 2003	10.09	10.21	10.09	10.12	832,901	-0.13(-1.22%)
May 07, 2003	10.22	10.31	10.04	10.25	1,726,985	+0.03(+0.29%)
May 06, 2003	10.23	10.29	10.13	10.22	1,455,724	+0.03(+0.27%)
May 05, 2003	10.22	10.31	10.19	10.19	1,053,494	-0.16(-1.58%)
May 02, 2003	10.14	10.35	10.11	10.35	1,004,500	+0.18(+1.75%)
May 01, 2003	10.10	10.21	10.02	10.18	1,126,627	+0.07(+0.72%)
Apr 30, 2003	10.19	10.19	10.04	10.10	1,484,404	-0.08(-0.78%)
Apr 29, 2003	10.04	10.19	9.990	10.18	1,123,998	+0.11(+1.06%)
Apr 28, 2003	9.896	10.11	9.885	10.08	1,045,846	+0.15(+1.50%)
Apr 25, 2003	9.875	10.00	9.822	9.927	1,537,939	-0.03(-0.29%)
Apr 24, 2003	9.979	10.01	9.801	9.956	1,865,124	-0.01(-0.10%)
Apr 23, 2003	10.31	10.35	9.760	9.967	4,056,001	-0.23(-2.24%)
Apr 22, 2003	10.25	10.27	10.15	10.19	1,887,351	-0.08(-0.75%)
Apr 21, 2003	10.31	10.39	10.21	10.27	852,259	-0.09(-0.91%)
Apr 17, 2003	10.16	10.38	10.16	10.37	1,495,158	+0.24(+2.35%)
Apr 16, 2003	10.21	10.25	10.10	10.13	1,319,018	-0.06(-0.62%)
Apr 15, 2003	10.04	10.19	9.990	10.19	1,021,707	+0.15(+1.52%)
Apr 14, 2003	9.875	10.04	9.847	10.04	818,083	+0.19(+1.91%)
Apr 11, 2003	9.983	10.08	9.833	9.850	1,085,519	-0.08(-0.84%)
Apr 10, 2003	9.864	9.958	9.801	9.933	1,195,935	+0.07(+0.70%)
Apr 09, 2003	9.944	10.08	9.860	9.864	1,927,741	-0.10(-0.97%)
Apr 08, 2003	9.824	9.988	9.791	9.960	1,361,560	+0.15(+1.58%)
Apr 07, 2003	9.990	10.04	9.804	9.806	1,189,961	+0.06(+0.64%)
Apr 04, 2003	9.791	9.791	9.657	9.743	1,583,826	+0.13(+1.39%)
Apr 03, 2003	9.676	9.718	9.494	9.609	3,269,943	-0.28(-2.88%)
Apr 02, 2003	10.03	10.16	9.883	9.893	2,747,259	+0.05(+0.55%)
Apr 01, 2003	9.760	9.937	9.691	9.839	2,565,861	+0.17(+1.73%)
Mar 31, 2003	9.624	9.770	9.573	9.672	1,341,484	-0.06(-0.67%)
Mar 28, 2003	9.630	9.747	9.532	9.737	1,619,675	+0.09(+0.98%)
Mar 27, 2003	9.624	9.705	9.513	9.642	2,603,622	-0.10(-1.05%)
Mar 26, 2003	9.891	9.891	9.603	9.745	9,177,446	-0.14(-1.46%)
Mar 25, 2003	9.929	10.07	9.854	9.889	2,128,259	-0.04(-0.40%)
Mar 24, 2003	9.937	10.03	9.889	9.929	1,646,921	-0.36(-3.54%)
Mar 21, 2003	10.21	10.40	10.15	10.29	1,590,757	+0.16(+1.55%)
Mar 20, 2003	9.994	10.14	9.885	10.14	1,199,042	+0.10(+1.04%)
Mar 19, 2003	9.927	10.03	9.919	10.03	1,311,132	+0.15(+1.48%)
Mar 18, 2003	9.875	9.935	9.810	9.885	1,636,405	-0.03(-0.32%)
Mar 17, 2003	9.645	9.975	9.603	9.916	2,929,373	+0.25(+2.58%)
Mar 14, 2003	9.437	9.668	9.391	9.668	1,980,798	+0.23(+2.46%)
Mar 13, 2003	9.404	9.465	9.222	9.435	959,329	+0.13(+1.37%)
Mar 12, 2003	8.998	9.310	8.998	9.308	2,183,228	+0.31(+3.44%)
Mar 11, 2003	9.157	9.174	8.988	8.998	951,682	-0.16(-1.74%)
Mar 10, 2003	9.293	9.303	9.155	9.157	830,033	-0.17(-1.82%)
Mar 07, 2003	9.172	9.341	9.067	9.327	1,203,583	+0.13(+1.46%)
Mar 06, 2003	9.142	9.234	9.088	9.193	1,198,086	-0.06(-0.61%)
Mar 05, 2003	9.155	9.272	9.134	9.249	901,731	+0.10(+1.05%)
Mar 04, 2003	9.287	9.358	9.153	9.153	896,473	-0.12(-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.