Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.61	12.86	12.60	12.71	813,857	+0.14(+1.13%)
May 29, 2003	12.71	12.90	12.47	12.57	1,049,987	-0.14(-1.12%)
May 28, 2003	12.75	12.89	12.70	12.71	698,658	+0.01(+0.06%)
May 27, 2003	12.34	12.73	12.22	12.71	648,659	+0.29(+2.36%)
May 23, 2003	12.26	12.43	12.24	12.41	747,058	+0.19(+1.53%)
May 22, 2003	12.08	12.28	11.98	12.23	649,059	+0.20(+1.62%)
May 21, 2003	11.66	12.05	11.63	12.03	1,158,519	-0.09(-0.74%)
May 20, 2003	12.50	12.55	11.89	12.12	1,386,383	-0.37(-2.94%)
May 19, 2003	12.98	13.01	12.47	12.49	1,501,582	-0.56(-4.31%)
May 16, 2003	13.35	13.35	12.99	13.05	2,104,109	-0.17(-1.30%)
May 15, 2003	12.83	13.24	12.83	13.22	1,134,786	+0.45(+3.52%)
May 14, 2003	12.49	12.83	12.23	12.77	1,812,912	-0.54(-4.06%)
May 13, 2003	13.43	13.43	13.23	13.31	772,657	-0.12(-0.89%)
May 12, 2003	13.13	13.49	13.10	13.43	748,658	+0.26(+1.99%)
May 09, 2003	12.84	13.19	12.80	13.17	1,266,918	+0.38(+2.93%)
May 08, 2003	12.75	12.82	12.64	12.80	1,565,181	+0.04(+0.35%)
May 07, 2003	12.86	12.87	12.55	12.75	1,822,245	-0.13(-1.05%)
May 06, 2003	12.83	12.96	12.72	12.89	959,322	+0.09(+0.70%)
May 05, 2003	12.48	12.82	12.41	12.80	1,007,055	+0.28(+2.22%)
May 02, 2003	12.26	12.60	12.11	12.52	923,989	+0.25(+2.02%)
May 01, 2003	12.11	12.29	11.87	12.27	1,294,918	+0.06(+0.49%)
Apr 30, 2003	11.53	12.34	11.48	12.21	2,037,309	+0.45(+3.83%)
Apr 29, 2003	11.29	11.82	11.18	11.76	1,618,381	+0.40(+3.57%)
Apr 28, 2003	10.90	11.37	10.90	11.36	819,057	+0.44(+3.98%)
Apr 25, 2003	10.93	10.98	10.88	10.92	612,659	-0.05(-0.48%)
Apr 24, 2003	11.18	11.21	10.82	10.97	497,994	-0.28(-2.47%)
Apr 23, 2003	11.12	11.40	10.99	11.25	838,390	+0.13(+1.21%)
Apr 22, 2003	10.50	11.27	10.50	11.12	1,552,515	+0.53(+4.96%)
Apr 21, 2003	10.65	10.70	10.46	10.59	771,191	-0.19(-1.74%)
Apr 17, 2003	10.47	10.82	10.40	10.78	583,993	+0.23(+2.20%)
Apr 16, 2003	10.76	10.76	10.39	10.55	1,875,044	-0.16(-1.47%)
Apr 15, 2003	10.43	10.70	10.15	10.70	1,025,588	+0.11(+0.99%)
Apr 14, 2003	10.20	10.61	10.14	10.60	573,460	+0.38(+3.67%)
Apr 11, 2003	10.28	10.49	10.16	10.22	561,193	-0.04(-0.37%)
Apr 10, 2003	10.07	10.28	9.968	10.26	510,660	+0.22(+2.17%)
Apr 09, 2003	10.26	10.43	9.885	10.04	790,790	-0.22(-2.12%)
Apr 08, 2003	10.54	10.54	10.19	10.26	560,126	-0.17(-1.58%)
Apr 07, 2003	10.80	10.91	10.39	10.43	951,855	+0.19(+1.83%)
Apr 04, 2003	10.28	10.35	10.07	10.24	1,040,254	-0.08(-0.80%)
Apr 03, 2003	10.36	10.49	10.13	10.32	1,044,787	-0.09(-0.86%)
Apr 02, 2003	10.31	10.50	10.22	10.41	792,390	+0.37(+3.66%)
Apr 01, 2003	9.990	10.19	9.878	10.04	793,590	+0.06(+0.60%)
Mar 31, 2003	10.05	10.20	9.803	9.983	1,207,586	-0.22(-2.20%)
Mar 28, 2003	10.25	10.40	10.16	10.21	605,326	-0.12(-1.16%)
Mar 27, 2003	10.31	10.42	10.02	10.33	853,056	-0.04(-0.43%)
Mar 26, 2003	10.55	10.57	10.21	10.37	584,126	-0.18(-1.71%)
Mar 25, 2003	10.20	10.65	10.07	10.55	853,323	+0.28(+2.70%)
Mar 24, 2003	10.98	10.98	10.22	10.28	849,190	-0.70(-6.36%)
Mar 21, 2003	11.10	11.10	10.80	10.97	1,081,054	+0.30(+2.81%)
Mar 20, 2003	10.43	10.76	10.22	10.67	944,922	+0.16(+1.50%)
Mar 19, 2003	10.91	10.91	10.50	10.52	1,705,580	+0.27(+2.64%)
Mar 18, 2003	10.15	10.49	10.13	10.25	1,415,450	+0.21(+2.09%)
Mar 17, 2003	9.390	10.07	9.375	10.04	1,768,512	+0.65(+6.95%)
Mar 14, 2003	9.038	9.495	8.978	9.383	1,535,048	+0.38(+4.25%)
Mar 13, 2003	9.000	9.180	8.805	9.000	1,301,718	+0.20(+2.21%)
Mar 12, 2003	8.963	8.963	8.580	8.805	2,808,634	-0.15(-1.68%)
Mar 11, 2003	8.948	9.150	8.835	8.955	1,498,782	+0.05(+0.59%)
Mar 10, 2003	9.360	9.405	8.903	8.903	1,856,378	-0.52(-5.49%)
Mar 07, 2003	9.278	9.533	9.218	9.420	1,399,050	+0.07(+0.72%)
Mar 06, 2003	9.645	9.645	9.338	9.353	956,922	-0.29(-2.96%)
Mar 05, 2003	9.855	9.855	9.548	9.638	1,175,319	-0.22(-2.21%)
Mar 04, 2003	10.31	10.39	9.765	9.855	1,182,786	-0.41(-4.02%)

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.