Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.69	10.79	10.61	10.67	359,366	-0.01(-0.11%)
May 29, 2003	10.57	10.80	10.57	10.68	493,442	+0.11(+1.05%)
May 28, 2003	10.50	10.61	10.44	10.57	369,812	+0.08(+0.75%)
May 27, 2003	10.52	10.57	10.36	10.49	370,997	+0.02(+0.24%)
May 23, 2003	10.46	10.59	10.19	10.47	625,364	+0.12(+1.12%)
May 22, 2003	10.09	10.40	9.925	10.35	869,393	+0.21(+2.12%)
May 21, 2003	10.15	10.28	9.822	10.14	1,463,311	+0.05(+0.53%)
May 20, 2003	10.43	10.53	9.987	10.09	901,700	-0.39(-3.70%)
May 19, 2003	10.40	10.59	10.23	10.47	457,796	+0.00(+0.04%)
May 16, 2003	10.55	10.65	10.44	10.47	556,334	-0.16(-1.48%)
May 15, 2003	10.65	10.77	10.52	10.63	463,073	-0.01(-0.12%)
May 14, 2003	10.79	10.83	10.57	10.64	730,471	-0.15(-1.38%)
May 13, 2003	10.92	11.00	10.78	10.79	444,227	-0.21(-1.91%)
May 12, 2003	11.00	11.06	10.89	11.00	531,780	-0.04(-0.34%)
May 09, 2003	11.08	11.12	10.93	11.04	426,027	-0.04(-0.37%)
May 08, 2003	11.02	11.18	10.83	11.08	443,581	+0.09(+0.79%)
May 07, 2003	11.12	11.16	10.96	10.99	457,473	-0.17(-1.55%)
May 06, 2003	11.09	11.27	11.04	11.16	491,503	+0.05(+0.45%)
May 05, 2003	11.22	11.29	10.97	11.11	444,981	-0.05(-0.48%)
May 02, 2003	10.96	11.24	10.94	11.17	439,596	+0.18(+1.66%)
May 01, 2003	11.05	11.10	10.76	10.99	409,873	-0.16(-1.45%)
Apr 30, 2003	11.06	11.22	10.92	11.15	605,441	-0.08(-0.70%)
Apr 29, 2003	11.23	11.28	10.99	11.23	353,335	+0.02(+0.18%)
Apr 28, 2003	10.87	11.27	10.86	11.20	354,304	+0.34(+3.12%)
Apr 25, 2003	11.09	11.14	10.83	10.87	242,198	-0.25(-2.26%)
Apr 24, 2003	10.99	11.25	10.90	11.12	377,027	+0.11(+0.97%)
Apr 23, 2003	11.30	11.30	10.84	11.01	824,162	-0.33(-2.95%)
Apr 22, 2003	11.35	11.43	11.16	11.35	476,427	-0.09(-0.76%)
Apr 21, 2003	11.58	11.59	11.35	11.43	304,228	-0.09(-0.82%)
Apr 17, 2003	11.35	11.61	11.32	11.53	486,334	+0.21(+1.86%)
Apr 16, 2003	11.62	11.65	11.31	11.32	368,951	-0.24(-2.07%)
Apr 15, 2003	11.39	11.58	11.29	11.56	331,905	+0.16(+1.41%)
Apr 14, 2003	11.14	11.47	11.06	11.39	426,996	+0.28(+2.56%)
Apr 11, 2003	11.23	11.52	11.03	11.11	371,212	-0.12(-1.03%)
Apr 10, 2003	11.20	11.25	10.98	11.23	327,597	+0.04(+0.37%)
Apr 09, 2003	11.14	11.42	11.11	11.18	741,240	+0.05(+0.45%)
Apr 08, 2003	11.03	11.20	10.98	11.13	706,133	+0.05(+0.45%)
Apr 07, 2003	11.08	11.41	11.00	11.09	408,473	+0.14(+1.24%)
Apr 04, 2003	10.99	11.19	10.78	10.95	353,874	-0.02(-0.15%)
Apr 03, 2003	11.18	11.18	10.90	10.97	447,565	-0.18(-1.59%)
Apr 02, 2003	10.73	11.25	10.71	11.14	732,840	+0.44(+4.13%)
Apr 01, 2003	10.54	10.70	10.42	10.70	587,672	+0.19(+1.85%)
Mar 31, 2003	10.66	10.69	10.35	10.51	400,051	-0.17(-1.55%)
Mar 28, 2003	10.63	10.79	10.58	10.67	398,579	+0.05(+0.47%)
Mar 27, 2003	10.46	10.68	10.34	10.62	582,787	+0.09(+0.90%)
Mar 26, 2003	10.83	11.04	10.48	10.53	781,005	-0.33(-3.08%)
Mar 25, 2003	9.566	11.02	9.410	10.86	2,128,403	+0.94(+9.48%)
Mar 24, 2003	10.06	10.08	9.740	9.921	459,460	-0.40(-3.88%)
Mar 21, 2003	10.15	10.37	10.09	10.32	506,676	+0.21(+2.04%)
Mar 20, 2003	9.967	10.16	9.802	10.12	286,028	+0.09(+0.86%)
Mar 19, 2003	9.843	10.11	9.785	10.03	808,639	+0.18(+1.84%)
Mar 18, 2003	9.657	9.921	9.546	9.847	405,323	+0.21(+2.23%)
Mar 17, 2003	9.290	9.632	9.216	9.632	390,459	+0.30(+3.18%)
Mar 14, 2003	9.187	9.364	9.108	9.335	361,813	+0.15(+1.66%)
Mar 13, 2003	8.782	9.224	8.782	9.183	399,104	+0.39(+4.46%)
Mar 12, 2003	8.811	8.873	8.729	8.791	206,047	-0.07(-0.75%)
Mar 11, 2003	8.729	8.914	8.667	8.857	183,290	+0.17(+1.90%)
Mar 10, 2003	8.749	8.852	8.667	8.691	160,244	-0.12(-1.36%)
Mar 07, 2003	8.811	8.931	8.770	8.811	312,197	-0.03(-0.33%)
Mar 06, 2003	8.848	8.910	8.770	8.840	343,320	-0.01(-0.14%)
Mar 05, 2003	9.009	9.055	8.852	8.852	404,489	-0.19(-2.10%)
Mar 04, 2003	9.145	9.183	8.947	9.042	488,165	-0.13(-1.44%)

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.