Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.35	12.47	11.83	12.39	2,774,016	+0.12(+1.01%)
May 29, 2003	12.54	12.60	12.19	12.27	2,902,449	-0.19(-1.49%)
May 28, 2003	12.62	12.62	12.44	12.45	2,573,816	-0.06(-0.45%)
May 27, 2003	12.24	12.56	12.24	12.51	2,262,592	+0.18(+1.46%)
May 23, 2003	11.96	12.44	11.92	12.33	3,970,061	+0.45(+3.79%)
May 22, 2003	11.73	11.92	11.68	11.88	5,088,301	+0.21(+1.78%)
May 21, 2003	11.73	11.73	11.60	11.67	1,073,297	-0.03(-0.24%)
May 20, 2003	11.55	11.77	11.54	11.70	927,455	+0.05(+0.44%)
May 19, 2003	11.71	11.79	11.64	11.65	1,463,925	-0.19(-1.57%)
May 16, 2003	11.65	11.84	11.60	11.83	1,573,351	+0.24(+2.09%)
May 15, 2003	11.46	11.64	11.46	11.59	1,579,746	+0.17(+1.53%)
May 14, 2003	11.42	11.43	11.33	11.42	952,146	+0.05(+0.45%)
May 13, 2003	11.38	11.38	11.29	11.37	960,851	+0.02(+0.20%)
May 12, 2003	11.37	11.39	11.24	11.34	380,858	+0.08(+0.75%)
May 09, 2003	11.21	11.32	11.20	11.26	641,988	+0.07(+0.65%)
May 08, 2003	11.20	11.21	11.12	11.19	491,883	-0.02(-0.15%)
May 07, 2003	11.26	11.26	11.14	11.20	1,683,843	-0.02(-0.15%)
May 06, 2003	11.34	11.34	11.19	11.22	1,197,644	-0.02(-0.15%)
May 05, 2003	11.26	11.31	11.17	11.24	899,210	+0.04(+0.40%)
May 02, 2003	11.15	11.20	11.08	11.19	930,652	+0.09(+0.81%)
May 01, 2003	11.26	11.26	11.04	11.10	1,537,823	-0.15(-1.35%)
Apr 30, 2003	11.32	11.35	11.21	11.25	645,896	-0.02(-0.15%)
Apr 29, 2003	11.37	11.39	11.20	11.27	1,916,906	+0.02(+0.15%)
Apr 28, 2003	11.15	11.32	11.15	11.25	790,317	+0.15(+1.37%)
Apr 25, 2003	11.20	11.25	11.06	11.10	538,069	-0.03(-0.25%)
Apr 24, 2003	11.09	11.26	11.07	11.13	1,112,022	+0.10(+0.92%)
Apr 23, 2003	11.06	11.06	10.85	11.03	878,248	+0.00(+0.00%)
Apr 22, 2003	10.84	11.04	10.76	11.03	658,509	+0.15(+1.40%)
Apr 21, 2003	10.89	10.92	10.82	10.88	530,786	+0.10(+0.94%)
Apr 17, 2003	10.81	10.84	10.71	10.77	422,426	+0.02(+0.21%)
Apr 16, 2003	10.84	10.85	10.70	10.75	529,720	-0.01(-0.10%)
Apr 15, 2003	10.66	11.23	10.60	10.76	607,171	+0.14(+1.27%)
Apr 14, 2003	10.59	10.64	10.50	10.63	731,696	+0.14(+1.29%)
Apr 11, 2003	10.62	10.62	10.44	10.49	431,485	-0.03(-0.32%)
Apr 10, 2003	10.53	10.53	10.42	10.53	341,422	+0.09(+0.86%)
Apr 09, 2003	10.57	10.60	10.39	10.44	702,208	-0.02(-0.22%)
Apr 08, 2003	10.56	10.61	10.44	10.46	547,129	-0.07(-0.64%)
Apr 07, 2003	10.75	10.78	10.48	10.53	558,498	+0.00(+0.00%)
Apr 04, 2003	10.47	10.56	10.40	10.53	432,729	+0.13(+1.24%)
Apr 03, 2003	10.53	10.53	10.36	10.40	753,723	-0.04(-0.38%)
Apr 02, 2003	10.61	10.61	10.44	10.44	1,142,398	+0.01(+0.05%)
Apr 01, 2003	10.42	10.45	10.31	10.43	881,446	+0.07(+0.71%)
Mar 31, 2003	10.41	10.49	10.28	10.36	548,195	-0.05(-0.49%)
Mar 28, 2003	10.44	10.46	10.36	10.41	523,147	+0.02(+0.16%)
Mar 27, 2003	10.30	10.47	10.25	10.39	1,042,032	+0.05(+0.49%)
Mar 26, 2003	10.54	10.55	10.31	10.34	724,413	-0.09(-0.86%)
Mar 25, 2003	10.34	10.52	10.30	10.43	566,491	+0.14(+1.37%)
Mar 24, 2003	10.44	10.47	10.26	10.29	510,535	-0.26(-2.46%)
Mar 21, 2003	10.47	10.55	10.41	10.55	1,074,007	+0.06(+0.59%)
Mar 20, 2003	10.47	10.53	10.38	10.49	949,127	+0.12(+1.14%)
Mar 19, 2003	10.50	10.52	10.35	10.37	557,609	-0.06(-0.54%)
Mar 18, 2003	10.33	10.44	10.28	10.43	927,810	+0.12(+1.15%)
Mar 17, 2003	10.13	10.31	10.07	10.31	817,673	+0.23(+2.23%)
Mar 14, 2003	10.10	10.16	10.03	10.08	750,703	+0.04(+0.39%)
Mar 13, 2003	10.02	10.10	9.908	10.04	762,428	+0.17(+1.77%)
Mar 12, 2003	9.891	9.964	9.790	9.868	485,488	+0.02(+0.17%)
Mar 11, 2003	9.936	10.01	9.835	9.851	1,540,133	-0.02(-0.17%)
Mar 10, 2003	10.10	10.10	9.857	9.868	1,758,096	-0.24(-2.34%)
Mar 07, 2003	10.09	10.16	9.992	10.10	748,572	+0.03(+0.33%)
Mar 06, 2003	10.10	10.12	9.970	10.07	773,797	+0.00(+0.00%)
Mar 05, 2003	10.01	10.08	9.925	10.07	425,446	+0.10(+1.02%)
Mar 04, 2003	9.998	10.10	9.936	9.970	555,300	-0.06(-0.62%)

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.