Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.49	15.10	14.43	15.10	148,959	+0.73(+5.10%)
May 29, 2003	13.48	14.37	13.48	14.37	186,721	+0.89(+6.61%)
May 28, 2003	13.01	13.49	13.01	13.48	149,794	+0.46(+3.57%)
May 27, 2003	12.85	13.23	12.85	13.01	100,141	+0.13(+1.00%)
May 23, 2003	12.80	12.99	12.78	12.88	63,631	+0.09(+0.67%)
May 22, 2003	12.92	13.00	12.77	12.80	51,530	-0.18(-1.37%)
May 21, 2003	12.90	12.98	12.77	12.98	53,408	+0.06(+0.45%)
May 20, 2003	13.06	13.06	12.71	12.92	119,126	-0.12(-0.92%)
May 19, 2003	13.18	13.21	13.02	13.04	83,033	+0.00(+0.00%)
May 16, 2003	13.57	13.57	13.04	13.04	126,010	-0.60(-4.39%)
May 15, 2003	13.56	13.68	13.46	13.64	114,536	-0.05(-0.35%)
May 14, 2003	13.49	13.69	13.45	13.68	97,637	+0.26(+1.93%)
May 13, 2003	13.49	13.52	13.33	13.43	98,680	-0.14(-1.02%)
May 12, 2003	13.19	13.68	13.19	13.56	86,163	+0.37(+2.83%)
May 09, 2003	13.12	13.19	13.06	13.19	53,199	+0.07(+0.55%)
May 08, 2003	12.89	13.12	12.87	13.12	69,681	+0.19(+1.48%)
May 07, 2003	12.94	12.98	12.84	12.93	85,745	-0.01(-0.11%)
May 06, 2003	12.96	13.08	12.83	12.94	155,010	-0.01(-0.11%)
May 05, 2003	12.75	12.96	12.73	12.96	62,796	+0.09(+0.71%)
May 02, 2003	12.58	12.88	12.50	12.87	83,659	+0.36(+2.91%)
May 01, 2003	12.61	12.65	12.37	12.50	97,220	-0.10(-0.76%)
Apr 30, 2003	12.56	12.85	12.46	12.60	189,433	-0.03(-0.27%)
Apr 29, 2003	12.25	12.69	12.25	12.63	141,032	+0.35(+2.89%)
Apr 28, 2003	12.01	12.61	12.01	12.28	157,096	+0.27(+2.24%)
Apr 25, 2003	11.91	12.17	11.86	12.01	155,218	+0.29(+2.45%)
Apr 24, 2003	11.50	11.77	11.47	11.72	168,779	+0.16(+1.37%)
Apr 23, 2003	11.46	11.65	11.46	11.56	53,408	+0.13(+1.13%)
Apr 22, 2003	11.05	11.47	10.95	11.43	67,595	+0.43(+3.92%)
Apr 21, 2003	10.83	11.00	10.62	11.00	93,673	+0.17(+1.55%)
Apr 17, 2003	10.83	10.91	10.55	10.83	138,737	+0.00(+0.00%)
Apr 16, 2003	10.98	10.98	10.74	10.83	37,135	-0.21(-1.87%)
Apr 15, 2003	10.86	11.05	10.80	11.04	57,372	+0.21(+1.90%)
Apr 14, 2003	10.71	10.92	10.71	10.83	54,243	+0.05(+0.44%)
Apr 11, 2003	11.22	11.22	10.76	10.78	59,876	-0.43(-3.85%)
Apr 10, 2003	11.38	11.38	11.22	11.22	60,710	-0.14(-1.27%)
Apr 09, 2003	11.36	11.50	11.31	11.36	132,269	-0.08(-0.67%)
Apr 08, 2003	11.19	11.48	11.18	11.44	85,954	+0.18(+1.62%)
Apr 07, 2003	11.07	11.42	11.05	11.25	69,890	+0.30(+2.76%)
Apr 04, 2003	11.14	11.31	10.76	10.95	58,832	-0.07(-0.65%)
Apr 03, 2003	11.17	11.30	10.97	11.02	28,581	-0.17(-1.50%)
Apr 02, 2003	10.86	11.26	10.86	11.19	76,566	+0.41(+3.78%)
Apr 01, 2003	10.64	10.85	10.59	10.78	129,766	+0.02(+0.22%)
Mar 31, 2003	10.83	10.88	10.62	10.76	140,614	-0.12(-1.14%)
Mar 28, 2003	11.02	11.02	10.83	10.89	329,631	-0.18(-1.60%)
Mar 27, 2003	10.93	11.29	10.78	11.06	99,723	+0.03(+0.26%)
Mar 26, 2003	11.43	11.43	11.03	11.03	150,003	-0.43(-3.72%)
Mar 25, 2003	11.36	11.50	11.31	11.46	190,685	+0.05(+0.46%)
Mar 24, 2003	11.41	11.46	11.24	11.41	158,974	-0.10(-0.83%)
Mar 21, 2003	11.22	11.66	11.22	11.50	142,283	+0.24(+2.13%)
Mar 20, 2003	11.19	11.73	11.00	11.26	170,239	+0.00(+0.00%)
Mar 19, 2003	11.50	11.65	10.83	11.26	166,067	-0.29(-2.49%)
Mar 18, 2003	10.78	11.58	10.76	11.55	118,917	+0.87(+8.17%)
Mar 17, 2003	10.16	10.73	9.927	10.68	342,774	+0.56(+5.54%)
Mar 14, 2003	10.18	10.26	10.09	10.12	120,795	-0.04(-0.43%)
Mar 13, 2003	10.11	10.21	10.02	10.16	147,082	+0.10(+0.95%)
Mar 12, 2003	10.21	10.31	10.07	10.07	132,687	-0.14(-1.41%)
Mar 11, 2003	10.83	10.93	10.02	10.21	444,584	-0.68(-6.21%)
Mar 10, 2003	11.02	11.03	10.43	10.89	184,843	-0.14(-1.26%)
Mar 07, 2003	11.41	11.59	10.93	11.02	136,650	-0.43(-3.77%)
Mar 06, 2003	11.51	11.51	11.24	11.46	103,896	-0.05(-0.42%)
Mar 05, 2003	11.41	11.58	11.27	11.50	178,167	+0.10(+0.84%)
Mar 04, 2003	11.67	11.67	11.03	11.41	124,133	-0.26(-2.26%)

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.