Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.15	11.21	11.05	11.19	67,939	+0.09(+0.82%)
May 29, 2003	11.57	11.62	11.01	11.10	87,798	-0.42(-3.65%)
May 28, 2003	11.43	11.56	11.43	11.52	29,893	+0.05(+0.42%)
May 27, 2003	11.50	11.50	11.37	11.47	41,599	-0.12(-1.03%)
May 23, 2003	11.67	11.67	11.55	11.59	76,091	-0.08(-0.70%)
May 22, 2003	11.58	11.67	11.48	11.67	23,412	+0.18(+1.58%)
May 21, 2003	11.41	11.50	11.40	11.49	37,627	+0.06(+0.54%)
May 20, 2003	11.72	11.72	11.41	11.43	87,380	-0.22(-1.89%)
May 19, 2003	11.30	11.69	11.22	11.65	95,950	+0.39(+3.49%)
May 16, 2003	11.11	11.26	11.08	11.26	38,254	+0.13(+1.20%)
May 15, 2003	11.22	11.22	11.06	11.12	23,830	-0.05(-0.47%)
May 14, 2003	11.34	11.34	11.17	11.17	20,277	-0.15(-1.31%)
May 13, 2003	11.17	11.32	11.11	11.32	79,436	+0.08(+0.72%)
May 12, 2003	11.17	11.26	11.15	11.24	51,842	+0.00(+0.00%)
May 09, 2003	11.06	11.24	11.05	11.24	34,074	+0.20(+1.78%)
May 08, 2003	11.18	11.20	11.04	11.05	35,955	-0.11(-0.99%)
May 07, 2003	11.29	11.36	11.15	11.16	46,825	-0.14(-1.23%)
May 06, 2003	11.15	11.39	11.14	11.29	28,011	+0.11(+0.94%)
May 05, 2003	11.18	11.24	11.13	11.19	49,961	+0.07(+0.60%)
May 02, 2003	11.00	11.14	11.00	11.12	30,520	+0.14(+1.26%)
May 01, 2003	10.96	11.02	10.85	10.98	26,966	+0.05(+0.48%)
Apr 30, 2003	10.94	11.03	10.93	10.93	37,000	-0.01(-0.09%)
Apr 29, 2003	10.99	11.06	10.94	10.94	27,593	+0.01(+0.09%)
Apr 28, 2003	10.98	11.01	10.89	10.93	37,836	-0.03(-0.26%)
Apr 25, 2003	10.97	10.99	10.84	10.96	40,554	+0.06(+0.53%)
Apr 24, 2003	10.85	10.93	10.72	10.90	45,571	+0.11(+1.06%)
Apr 23, 2003	10.84	10.84	10.63	10.79	42,226	-0.06(-0.53%)
Apr 22, 2003	10.64	10.85	10.57	10.84	30,311	+0.22(+2.07%)
Apr 21, 2003	10.57	10.62	10.48	10.62	32,819	+0.00(+0.05%)
Apr 17, 2003	10.63	10.64	10.55	10.62	39,300	+0.09(+0.86%)
Apr 16, 2003	10.72	10.79	10.45	10.53	78,182	-0.15(-1.39%)
Apr 15, 2003	10.75	10.75	10.60	10.68	25,921	-0.03(-0.31%)
Apr 14, 2003	10.38	10.71	10.33	10.71	56,859	+0.22(+2.14%)
Apr 11, 2003	10.72	10.77	10.49	10.49	31,565	-0.25(-2.36%)
Apr 10, 2003	10.81	10.86	10.74	10.74	27,593	+0.00(+0.04%)
Apr 09, 2003	10.83	10.85	10.72	10.73	45,153	-0.03(-0.27%)
Apr 08, 2003	10.67	10.85	10.67	10.76	22,367	+0.12(+1.12%)
Apr 07, 2003	10.56	10.76	10.54	10.64	31,774	+0.12(+1.14%)
Apr 04, 2003	10.48	10.60	10.48	10.52	18,604	+0.09(+0.87%)
Apr 03, 2003	10.53	10.55	10.33	10.43	70,029	-0.12(-1.18%)
Apr 02, 2003	10.57	10.71	10.52	10.56	53,724	+0.04(+0.41%)
Apr 01, 2003	10.51	10.61	10.37	10.51	59,159	+0.00(+0.05%)
Mar 31, 2003	10.40	10.60	10.28	10.51	77,764	+0.14(+1.34%)
Mar 28, 2003	10.38	10.40	10.25	10.37	44,108	+0.01(+0.14%)
Mar 27, 2003	10.32	10.40	10.32	10.36	51,215	-0.26(-2.48%)
Mar 26, 2003	10.55	10.76	10.52	10.62	97,832	+0.11(+1.09%)
Mar 25, 2003	10.52	10.69	10.45	10.51	109,538	-0.02(-0.18%)
Mar 24, 2003	10.69	10.76	10.50	10.52	56,023	-0.15(-1.43%)
Mar 21, 2003	10.35	10.68	10.24	10.68	68,357	+0.31(+2.95%)
Mar 20, 2003	10.38	10.40	10.19	10.37	70,029	+0.01(+0.14%)
Mar 19, 2003	10.13	10.36	10.13	10.36	57,068	+0.25(+2.51%)
Mar 18, 2003	10.02	10.10	9.974	10.10	319,209	+0.04(+0.38%)
Mar 17, 2003	10.06	10.14	9.969	10.06	37,000	-0.00(-0.05%)
Mar 14, 2003	10.05	10.17	9.974	10.07	19,231	-0.03(-0.33%)
Mar 13, 2003	10.06	10.17	10.06	10.10	38,673	+0.06(+0.62%)
Mar 12, 2003	9.998	10.08	9.974	10.04	30,311	+0.00(+0.00%)
Mar 11, 2003	10.08	10.09	9.988	10.04	22,994	-0.01(-0.09%)
Mar 10, 2003	10.04	10.05	9.936	10.05	28,220	+0.02(+0.24%)
Mar 07, 2003	10.07	10.12	9.969	10.03	42,644	-0.06(-0.62%)
Mar 06, 2003	10.11	10.11	10.07	10.09	158,454	+0.01(+0.14%)
Mar 05, 2003	10.07	10.12	10.07	10.07	152,392	+0.03(+0.29%)
Mar 04, 2003	10.04	10.09	10.04	10.05	63,131	-0.00(-0.05%)

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.