Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.72	10.95	10.68	10.91	3,360,646	+0.20(+1.84%)
May 29, 2003	10.82	11.00	10.68	10.71	3,943,374	-0.03(-0.25%)
May 28, 2003	10.73	10.85	10.65	10.74	6,865,402	+0.02(+0.16%)
May 27, 2003	10.65	10.75	10.53	10.72	5,459,664	+0.05(+0.47%)
May 23, 2003	10.38	10.78	10.35	10.67	6,125,083	+0.31(+2.96%)
May 22, 2003	10.35	10.40	10.26	10.37	2,543,928	+0.04(+0.36%)
May 21, 2003	10.11	10.35	10.03	10.33	3,044,865	+0.17(+1.64%)
May 20, 2003	10.12	10.23	10.03	10.16	1,391,955	+0.04(+0.43%)
May 19, 2003	10.31	10.31	10.11	10.12	1,426,709	-0.19(-1.88%)
May 16, 2003	10.37	10.38	10.22	10.31	1,411,729	-0.08(-0.77%)
May 15, 2003	10.28	10.43	10.25	10.39	2,540,633	+0.14(+1.37%)
May 14, 2003	10.37	10.37	10.19	10.25	1,071,380	-0.09(-0.87%)
May 13, 2003	10.46	10.46	10.33	10.34	1,164,856	-0.12(-1.15%)
May 12, 2003	10.22	10.53	10.11	10.46	2,709,309	+0.22(+2.12%)
May 09, 2003	10.11	10.30	10.03	10.25	2,112,800	+0.19(+1.93%)
May 08, 2003	10.02	10.13	10.01	10.05	1,764,961	-0.07(-0.69%)
May 07, 2003	10.32	10.32	10.09	10.12	1,192,120	-0.19(-1.88%)
May 06, 2003	10.08	10.35	10.08	10.32	2,581,379	+0.21(+2.05%)
May 05, 2003	10.08	10.15	9.990	10.11	1,761,365	+0.03(+0.33%)
May 02, 2003	10.01	10.11	10.01	10.08	2,299,452	+0.02(+0.20%)
May 01, 2003	10.16	10.16	9.970	10.06	2,328,813	-0.13(-1.31%)
Apr 30, 2003	10.21	10.31	10.17	10.19	2,863,305	-0.09(-0.88%)
Apr 29, 2003	10.30	10.36	10.15	10.28	2,694,029	+0.03(+0.33%)
Apr 28, 2003	10.01	10.29	9.997	10.25	4,378,397	+0.24(+2.44%)
Apr 25, 2003	10.11	10.11	9.930	10.00	3,496,965	+0.16(+1.66%)
Apr 24, 2003	10.01	10.08	9.826	9.840	1,089,056	-0.17(-1.73%)
Apr 23, 2003	9.913	10.06	9.816	10.01	3,481,086	+0.08(+0.81%)
Apr 22, 2003	9.696	9.957	9.566	9.933	1,438,094	+0.24(+2.44%)
Apr 21, 2003	9.780	9.806	9.666	9.696	1,308,965	-0.08(-0.85%)
Apr 17, 2003	9.780	9.846	9.766	9.780	1,077,971	+0.00(+0.00%)
Apr 16, 2003	9.997	10.01	9.763	9.780	1,284,997	-0.23(-2.33%)
Apr 15, 2003	9.746	10.02	9.646	10.01	1,856,040	+0.17(+1.73%)
Apr 14, 2003	9.619	9.866	9.596	9.843	921,878	+0.22(+2.32%)
Apr 11, 2003	9.763	9.846	9.589	9.619	1,040,521	-0.05(-0.48%)
Apr 10, 2003	9.693	9.773	9.633	9.666	1,232,566	-0.01(-0.10%)
Apr 09, 2003	9.833	9.953	9.676	9.676	1,033,929	-0.15(-1.56%)
Apr 08, 2003	9.930	9.936	9.793	9.830	1,078,570	-0.12(-1.17%)
Apr 07, 2003	10.16	10.18	9.936	9.947	1,732,004	-0.03(-0.33%)
Apr 04, 2003	10.05	10.05	9.936	9.980	1,071,080	+0.06(+0.61%)
Apr 03, 2003	10.01	10.01	9.816	9.920	882,929	-0.05(-0.54%)
Apr 02, 2003	9.816	10.06	9.790	9.973	1,161,860	+0.28(+2.93%)
Apr 01, 2003	9.710	9.730	9.453	9.689	1,781,139	+0.01(+0.14%)
Mar 31, 2003	9.469	9.783	9.469	9.676	1,498,614	-0.19(-1.90%)
Mar 28, 2003	9.957	9.957	9.780	9.863	2,113,998	-0.09(-0.94%)
Mar 27, 2003	10.05	10.07	9.913	9.957	2,367,462	-0.22(-2.13%)
Mar 26, 2003	10.33	10.35	10.12	10.17	1,677,177	-0.19(-1.84%)
Mar 25, 2003	10.33	10.44	10.26	10.36	1,299,677	+0.03(+0.32%)
Mar 24, 2003	10.82	10.82	10.24	10.33	1,767,058	-0.49(-4.53%)
Mar 21, 2003	10.46	10.85	10.42	10.82	1,542,356	+0.54(+5.26%)
Mar 20, 2003	10.32	10.37	10.10	10.28	1,850,947	-0.04(-0.39%)
Mar 19, 2003	10.17	10.34	10.17	10.32	1,760,167	+0.16(+1.61%)
Mar 18, 2003	10.03	10.16	9.903	10.16	2,173,619	+0.21(+2.08%)
Mar 17, 2003	9.463	9.950	9.412	9.950	2,098,119	+0.43(+4.49%)
Mar 14, 2003	9.523	9.579	9.356	9.523	2,252,115	+0.08(+0.88%)
Mar 13, 2003	9.412	9.459	9.199	9.439	4,122,237	+0.13(+1.40%)
Mar 12, 2003	9.746	9.746	9.262	9.309	4,395,774	-0.60(-6.03%)
Mar 11, 2003	10.01	10.18	9.746	9.906	2,258,407	-0.15(-1.53%)
Mar 10, 2003	10.24	10.31	10.05	10.06	752,902	-0.21(-2.05%)
Mar 07, 2003	10.26	10.42	10.18	10.27	1,718,822	+0.01(+0.13%)
Mar 06, 2003	10.40	10.40	10.20	10.26	968,017	-0.17(-1.63%)
Mar 05, 2003	10.35	10.43	10.25	10.43	1,089,056	+0.08(+0.74%)
Mar 04, 2003	10.65	10.65	10.27	10.35	1,054,602	-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.