Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.72	10.95	10.68	10.91	3,361,327	+0.20(+1.84%)
May 29, 2003	10.82	11.00	10.68	10.71	3,944,173	-0.03(-0.25%)
May 28, 2003	10.73	10.85	10.65	10.74	6,866,792	+0.02(+0.16%)
May 27, 2003	10.65	10.75	10.53	10.72	5,460,770	+0.05(+0.47%)
May 23, 2003	10.38	10.78	10.34	10.67	6,126,323	+0.31(+2.96%)
May 22, 2003	10.34	10.39	10.26	10.37	2,544,444	+0.04(+0.36%)
May 21, 2003	10.11	10.34	10.03	10.33	3,045,481	+0.17(+1.64%)
May 20, 2003	10.12	10.23	10.02	10.16	1,392,237	+0.04(+0.43%)
May 19, 2003	10.31	10.31	10.11	10.12	1,426,998	-0.19(-1.88%)
May 16, 2003	10.37	10.38	10.22	10.31	1,412,015	-0.08(-0.77%)
May 15, 2003	10.28	10.43	10.24	10.39	2,541,147	+0.14(+1.37%)
May 14, 2003	10.37	10.37	10.18	10.25	1,071,597	-0.09(-0.87%)
May 13, 2003	10.46	10.46	10.32	10.34	1,165,092	-0.12(-1.15%)
May 12, 2003	10.22	10.53	10.11	10.46	2,709,858	+0.22(+2.12%)
May 09, 2003	10.11	10.29	10.03	10.24	2,113,228	+0.19(+1.93%)
May 08, 2003	10.02	10.13	10.01	10.05	1,765,318	-0.07(-0.69%)
May 07, 2003	10.31	10.31	10.09	10.12	1,192,361	-0.19(-1.88%)
May 06, 2003	10.08	10.34	10.08	10.31	2,581,902	+0.21(+2.05%)
May 05, 2003	10.07	10.14	9.988	10.11	1,761,722	+0.03(+0.33%)
May 02, 2003	10.01	10.11	10.01	10.07	2,299,918	+0.02(+0.20%)
May 01, 2003	10.16	10.16	9.968	10.05	2,329,285	-0.13(-1.31%)
Apr 30, 2003	10.21	10.31	10.16	10.19	2,863,885	-0.09(-0.88%)
Apr 29, 2003	10.29	10.36	10.14	10.28	2,694,575	+0.03(+0.33%)
Apr 28, 2003	10.00	10.29	9.995	10.24	4,379,284	+0.24(+2.44%)
Apr 25, 2003	10.11	10.11	9.928	10.00	3,497,674	+0.16(+1.66%)
Apr 24, 2003	10.01	10.08	9.824	9.838	1,089,277	-0.17(-1.73%)
Apr 23, 2003	9.911	10.06	9.814	10.01	3,481,792	+0.08(+0.81%)
Apr 22, 2003	9.694	9.954	9.564	9.931	1,438,385	+0.24(+2.44%)
Apr 21, 2003	9.778	9.804	9.664	9.694	1,309,230	-0.08(-0.85%)
Apr 17, 2003	9.778	9.844	9.764	9.778	1,078,189	+0.00(+0.00%)
Apr 16, 2003	9.995	10.01	9.761	9.778	1,285,257	-0.23(-2.33%)
Apr 15, 2003	9.744	10.01	9.644	10.01	1,856,416	+0.17(+1.73%)
Apr 14, 2003	9.617	9.864	9.594	9.841	922,065	+0.22(+2.32%)
Apr 11, 2003	9.761	9.844	9.587	9.617	1,040,731	-0.05(-0.48%)
Apr 10, 2003	9.691	9.771	9.631	9.664	1,232,816	-0.01(-0.10%)
Apr 09, 2003	9.831	9.951	9.674	9.674	1,034,139	-0.15(-1.56%)
Apr 08, 2003	9.928	9.934	9.791	9.828	1,078,789	-0.12(-1.17%)
Apr 07, 2003	10.16	10.18	9.934	9.944	1,732,355	-0.03(-0.33%)
Apr 04, 2003	10.04	10.04	9.934	9.978	1,071,297	+0.06(+0.61%)
Apr 03, 2003	10.01	10.01	9.814	9.918	883,108	-0.05(-0.54%)
Apr 02, 2003	9.814	10.06	9.788	9.971	1,162,095	+0.28(+2.93%)
Apr 01, 2003	9.708	9.728	9.451	9.688	1,781,500	+0.01(+0.14%)
Mar 31, 2003	9.467	9.781	9.467	9.674	1,498,917	-0.19(-1.90%)
Mar 28, 2003	9.954	9.954	9.778	9.861	2,114,426	-0.09(-0.94%)
Mar 27, 2003	10.04	10.07	9.911	9.954	2,367,942	-0.22(-2.13%)
Mar 26, 2003	10.33	10.35	10.12	10.17	1,677,517	-0.19(-1.84%)
Mar 25, 2003	10.33	10.44	10.25	10.36	1,299,940	+0.03(+0.32%)
Mar 24, 2003	10.82	10.82	10.23	10.33	1,767,416	-0.49(-4.53%)
Mar 21, 2003	10.46	10.85	10.41	10.82	1,542,668	+0.54(+5.26%)
Mar 20, 2003	10.32	10.37	10.10	10.28	1,851,322	-0.04(-0.39%)
Mar 19, 2003	10.17	10.33	10.17	10.32	1,760,523	+0.16(+1.61%)
Mar 18, 2003	10.03	10.15	9.901	10.15	2,174,059	+0.21(+2.08%)
Mar 17, 2003	9.461	9.948	9.411	9.948	2,098,544	+0.43(+4.49%)
Mar 14, 2003	9.521	9.577	9.354	9.521	2,252,571	+0.08(+0.88%)
Mar 13, 2003	9.411	9.457	9.197	9.437	4,123,072	+0.13(+1.40%)
Mar 12, 2003	9.744	9.744	9.260	9.307	4,396,665	-0.60(-6.03%)
Mar 11, 2003	10.01	10.18	9.744	9.904	2,258,864	-0.15(-1.53%)
Mar 10, 2003	10.24	10.31	10.05	10.06	753,054	-0.21(-2.05%)
Mar 07, 2003	10.25	10.41	10.18	10.27	1,719,170	+0.01(+0.13%)
Mar 06, 2003	10.40	10.40	10.20	10.25	968,213	-0.17(-1.63%)
Mar 05, 2003	10.35	10.43	10.25	10.43	1,089,277	+0.08(+0.74%)
Mar 04, 2003	10.65	10.65	10.27	10.35	1,054,816	-0.28(-2.67%)

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.