Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.15	10.27	10.08	10.26	66,707	+0.13(+1.33%)
May 29, 2003	10.15	10.25	9.998	10.13	47,527	+0.01(+0.07%)
May 28, 2003	10.22	10.25	10.05	10.12	72,348	+0.06(+0.63%)
May 27, 2003	9.962	10.12	9.962	10.05	28,064	+0.08(+0.78%)
May 23, 2003	10.03	10.28	9.927	9.977	50,629	-0.07(-0.71%)
May 22, 2003	9.948	10.06	9.948	10.05	103,515	+0.09(+0.85%)
May 21, 2003	9.927	10.07	9.927	9.962	37,937	+0.00(+0.00%)
May 20, 2003	10.05	10.10	9.877	9.962	138,632	-0.05(-0.50%)
May 19, 2003	10.10	10.14	10.01	10.01	62,758	-0.13(-1.26%)
May 16, 2003	10.08	10.20	10.07	10.14	49,783	+0.00(+0.00%)
May 15, 2003	10.04	10.14	10.03	10.14	89,976	+0.10(+0.99%)
May 14, 2003	9.998	10.10	9.991	10.04	44,847	+0.04(+0.43%)
May 13, 2003	10.03	10.03	9.955	9.998	38,501	-0.05(-0.49%)
May 12, 2003	10.13	10.28	9.962	10.05	75,027	-0.13(-1.26%)
May 09, 2003	9.821	10.18	9.714	10.18	636,608	+0.36(+3.69%)
May 08, 2003	9.856	9.927	9.792	9.814	51,475	-0.08(-0.79%)
May 07, 2003	9.884	9.970	9.799	9.892	71,643	+0.01(+0.07%)
May 06, 2003	9.927	10.05	9.856	9.884	98,579	-0.08(-0.78%)
May 05, 2003	9.913	10.03	9.856	9.962	80,951	-0.01(-0.07%)
May 02, 2003	9.821	9.970	9.821	9.970	34,693	+0.11(+1.15%)
May 01, 2003	9.856	9.927	9.679	9.856	53,309	-0.06(-0.64%)
Apr 30, 2003	9.906	9.991	9.856	9.920	54,296	-0.04(-0.43%)
Apr 29, 2003	9.970	10.08	9.892	9.962	207,877	-0.04(-0.43%)
Apr 28, 2003	9.927	10.03	9.785	10.01	85,464	+0.04(+0.43%)
Apr 25, 2003	9.962	10.07	9.941	9.962	39,065	+0.04(+0.36%)
Apr 24, 2003	10.05	10.06	9.927	9.927	193,633	-0.16(-1.55%)
Apr 23, 2003	9.785	10.10	9.764	10.08	84,335	+0.23(+2.30%)
Apr 22, 2003	9.530	9.955	9.438	9.856	99,990	+0.28(+2.96%)
Apr 21, 2003	9.750	9.750	9.558	9.572	31,590	-0.14(-1.46%)
Apr 17, 2003	9.714	9.785	9.650	9.714	47,809	+0.07(+0.74%)
Apr 16, 2003	9.608	9.835	9.565	9.643	52,181	+0.07(+0.74%)
Apr 15, 2003	9.253	9.594	9.253	9.572	46,821	+0.27(+2.90%)
Apr 14, 2003	8.977	9.303	8.977	9.303	18,615	+0.29(+3.23%)
Apr 11, 2003	9.019	9.048	8.984	9.012	54,155	+0.04(+0.47%)
Apr 10, 2003	8.984	9.097	8.970	8.970	25,667	+0.02(+0.24%)
Apr 09, 2003	9.005	9.239	8.941	8.948	37,795	-0.02(-0.24%)
Apr 08, 2003	9.104	9.104	8.934	8.970	22,564	-0.07(-0.78%)
Apr 07, 2003	8.970	9.154	8.970	9.041	106,477	+0.13(+1.51%)
Apr 04, 2003	8.934	9.147	8.906	8.906	20,449	+0.01(+0.08%)
Apr 03, 2003	8.814	9.140	8.814	8.899	31,026	+0.11(+1.21%)
Apr 02, 2003	8.828	8.828	8.686	8.792	90,682	+0.01(+0.08%)
Apr 01, 2003	8.509	8.792	8.509	8.785	52,745	+0.31(+3.68%)
Mar 31, 2003	8.686	8.686	8.445	8.473	86,169	-0.25(-2.85%)
Mar 28, 2003	8.792	8.821	8.686	8.722	123,260	-0.07(-0.81%)
Mar 27, 2003	8.863	8.863	8.757	8.792	79,963	-0.16(-1.74%)
Mar 26, 2003	8.878	9.019	8.878	8.948	93,643	-0.14(-1.56%)
Mar 25, 2003	9.119	9.360	9.083	9.090	31,731	+0.01(+0.08%)
Mar 24, 2003	9.360	9.360	9.076	9.083	27,782	-0.42(-4.40%)
Mar 21, 2003	9.218	9.502	9.182	9.502	98,156	+0.21(+2.29%)
Mar 20, 2003	8.934	9.367	8.899	9.289	93,220	+0.28(+3.15%)
Mar 19, 2003	8.700	9.041	8.686	9.005	29,616	+0.30(+3.50%)
Mar 18, 2003	9.005	9.005	8.651	8.700	66,283	-0.34(-3.76%)
Mar 17, 2003	8.906	9.041	8.906	9.041	63,604	+0.10(+1.11%)
Mar 14, 2003	9.041	9.041	8.863	8.941	31,590	-0.10(-1.10%)
Mar 13, 2003	8.707	9.069	8.615	9.041	180,095	+0.35(+4.08%)
Mar 12, 2003	8.651	8.722	8.580	8.686	38,501	+0.00(+0.00%)
Mar 11, 2003	8.651	8.714	8.636	8.686	78,130	+0.04(+0.41%)
Mar 10, 2003	8.629	8.722	8.509	8.651	152,735	-0.01(-0.16%)
Mar 07, 2003	8.792	8.792	8.665	8.665	53,732	-0.13(-1.45%)
Mar 06, 2003	8.757	8.856	8.743	8.792	104,926	+0.12(+1.39%)
Mar 05, 2003	8.622	8.743	8.580	8.672	174,312	-0.02(-0.24%)
Mar 04, 2003	8.757	8.899	8.622	8.693	94,348	-0.04(-0.49%)

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.