Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.77	11.06	10.74	10.84	763,213	+0.21(+1.99%)
May 29, 2003	10.51	10.73	10.50	10.63	687,756	+0.08(+0.71%)
May 28, 2003	10.48	10.60	10.46	10.55	507,978	+0.08(+0.78%)
May 27, 2003	10.26	10.54	10.26	10.47	645,998	+0.10(+0.99%)
May 23, 2003	10.01	10.38	9.903	10.37	749,733	+0.42(+4.26%)
May 22, 2003	9.924	10.03	9.876	9.944	404,390	+0.03(+0.28%)
May 21, 2003	9.862	9.951	9.767	9.917	364,830	+0.05(+0.55%)
May 20, 2003	9.835	9.971	9.787	9.862	267,688	+0.13(+1.33%)
May 19, 2003	9.896	10.03	9.733	9.733	353,255	-0.23(-2.26%)
May 16, 2003	10.01	10.31	9.896	9.958	501,238	-0.12(-1.15%)
May 15, 2003	9.896	10.17	9.896	10.07	455,817	+0.13(+1.30%)
May 14, 2003	9.855	9.992	9.821	9.944	752,517	+0.16(+1.60%)
May 13, 2003	9.924	9.924	9.767	9.787	640,577	-0.14(-1.38%)
May 12, 2003	9.951	9.951	9.821	9.924	445,561	+0.04(+0.41%)
May 09, 2003	9.753	9.883	9.678	9.883	668,269	+0.16(+1.61%)
May 08, 2003	9.801	9.801	9.651	9.726	451,861	-0.08(-0.77%)
May 07, 2003	9.726	9.835	9.685	9.801	1,108,409	+0.00(+0.00%)
May 06, 2003	9.685	9.917	9.623	9.801	2,066,345	+0.14(+1.41%)
May 05, 2003	9.582	9.760	9.555	9.664	909,877	+0.08(+0.85%)
May 02, 2003	9.425	9.603	9.419	9.582	584,167	+0.16(+1.67%)
May 01, 2003	9.391	9.460	9.303	9.425	905,189	-0.03(-0.36%)
Apr 30, 2003	9.412	9.507	9.275	9.460	725,557	+0.06(+0.65%)
Apr 29, 2003	9.384	9.419	9.214	9.398	893,760	+0.02(+0.22%)
Apr 28, 2003	9.350	9.487	9.323	9.378	1,017,275	+0.03(+0.29%)
Apr 25, 2003	9.637	9.664	9.316	9.350	949,144	-0.35(-3.66%)
Apr 24, 2003	9.931	9.965	9.692	9.705	976,690	-0.23(-2.27%)
Apr 23, 2003	10.07	10.07	9.528	9.931	2,557,327	-0.72(-6.73%)
Apr 22, 2003	10.20	10.68	10.14	10.65	430,763	+0.38(+3.72%)
Apr 21, 2003	10.34	10.44	10.19	10.26	515,304	+0.01(+0.07%)
Apr 17, 2003	10.11	10.26	10.09	10.26	471,641	+0.18(+1.83%)
Apr 16, 2003	10.08	10.11	9.924	10.07	435,451	+0.01(+0.07%)
Apr 15, 2003	9.992	10.07	9.869	10.07	312,816	+0.05(+0.48%)
Apr 14, 2003	9.658	10.03	9.644	10.02	520,725	+0.40(+4.19%)
Apr 11, 2003	9.726	9.801	9.555	9.617	620,504	-0.10(-1.05%)
Apr 10, 2003	9.835	9.869	9.705	9.719	542,996	-0.12(-1.18%)
Apr 09, 2003	9.808	10.05	9.760	9.835	576,988	+0.02(+0.21%)
Apr 08, 2003	9.794	9.896	9.726	9.814	466,074	+0.02(+0.21%)
Apr 07, 2003	9.896	10.03	9.780	9.794	273,842	+0.04(+0.42%)
Apr 04, 2003	9.760	9.801	9.596	9.753	653,177	-0.01(-0.07%)
Apr 03, 2003	9.937	9.937	9.664	9.760	392,082	-0.04(-0.42%)
Apr 02, 2003	9.623	9.814	9.623	9.801	349,592	+0.31(+3.31%)
Apr 01, 2003	9.501	9.589	9.384	9.487	369,225	+0.05(+0.58%)
Mar 31, 2003	9.419	9.576	9.323	9.432	447,905	-0.12(-1.29%)
Mar 28, 2003	9.466	9.617	9.384	9.555	353,108	+0.09(+0.94%)
Mar 27, 2003	9.350	9.562	9.289	9.466	327,028	+0.05(+0.51%)
Mar 26, 2003	9.528	9.555	9.323	9.419	611,859	-0.04(-0.43%)
Mar 25, 2003	9.425	9.514	9.391	9.460	564,387	+0.10(+1.09%)
Mar 24, 2003	9.562	9.562	9.262	9.357	551,494	-0.20(-2.07%)
Mar 21, 2003	9.569	9.760	9.514	9.555	878,815	+0.11(+1.16%)
Mar 20, 2003	9.344	9.487	9.159	9.446	887,753	+0.10(+1.10%)
Mar 19, 2003	9.077	9.419	9.043	9.344	4,179,723	+0.36(+4.03%)
Mar 18, 2003	8.907	9.030	8.804	8.982	624,753	+0.01(+0.15%)
Mar 17, 2003	8.538	8.968	8.463	8.968	510,469	+0.36(+4.20%)
Mar 14, 2003	8.654	8.682	8.484	8.606	289,519	+0.01(+0.08%)
Mar 13, 2003	8.497	8.600	8.395	8.600	450,396	+0.25(+2.94%)
Mar 12, 2003	8.429	8.429	8.292	8.354	495,963	-0.14(-1.61%)
Mar 11, 2003	8.313	8.565	8.313	8.490	778,450	+0.18(+2.13%)
Mar 10, 2003	8.429	8.436	8.238	8.313	530,249	-0.17(-2.01%)
Mar 07, 2003	8.327	8.504	8.224	8.484	605,999	+0.15(+1.80%)
Mar 06, 2003	8.395	8.463	8.299	8.333	629,295	-0.01(-0.08%)
Mar 05, 2003	8.436	8.497	8.258	8.340	567,464	-0.09(-1.05%)
Mar 04, 2003	8.579	8.627	8.395	8.429	585,779	-0.20(-2.29%)

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.