Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.61	12.85	12.60	12.71	813,972	+0.14(+1.13%)
May 29, 2003	12.71	12.90	12.46	12.57	1,050,136	-0.14(-1.12%)
May 28, 2003	12.75	12.89	12.70	12.71	698,757	+0.01(+0.06%)
May 27, 2003	12.34	12.73	12.22	12.70	648,751	+0.29(+2.36%)
May 23, 2003	12.26	12.43	12.24	12.41	747,164	+0.19(+1.53%)
May 22, 2003	12.07	12.28	11.98	12.22	649,151	+0.20(+1.62%)
May 21, 2003	11.66	12.04	11.62	12.03	1,158,684	-0.09(-0.74%)
May 20, 2003	12.49	12.55	11.89	12.12	1,386,580	-0.37(-2.94%)
May 19, 2003	12.97	13.00	12.47	12.49	1,501,795	-0.56(-4.31%)
May 16, 2003	13.35	13.35	12.99	13.05	2,104,407	-0.17(-1.30%)
May 15, 2003	12.82	13.24	12.82	13.22	1,134,947	+0.45(+3.52%)
May 14, 2003	12.49	12.82	12.22	12.77	1,813,169	-0.54(-4.06%)
May 13, 2003	13.43	13.43	13.23	13.31	772,767	-0.12(-0.89%)
May 12, 2003	13.12	13.49	13.09	13.43	748,764	+0.26(+1.99%)
May 09, 2003	12.84	13.19	12.79	13.17	1,267,098	+0.38(+2.93%)
May 08, 2003	12.75	12.82	12.64	12.79	1,565,403	+0.04(+0.35%)
May 07, 2003	12.86	12.87	12.55	12.75	1,822,504	-0.13(-1.05%)
May 06, 2003	12.82	12.96	12.72	12.88	959,458	+0.09(+0.70%)
May 05, 2003	12.48	12.82	12.41	12.79	1,007,197	+0.28(+2.22%)
May 02, 2003	12.26	12.60	12.11	12.52	924,120	+0.25(+2.02%)
May 01, 2003	12.11	12.28	11.86	12.27	1,295,102	+0.06(+0.49%)
Apr 30, 2003	11.53	12.34	11.48	12.21	2,037,598	+0.45(+3.83%)
Apr 29, 2003	11.29	11.82	11.18	11.76	1,618,610	+0.40(+3.57%)
Apr 28, 2003	10.90	11.37	10.90	11.35	819,173	+0.43(+3.98%)
Apr 25, 2003	10.93	10.98	10.87	10.92	612,746	-0.05(-0.48%)
Apr 24, 2003	11.17	11.20	10.82	10.97	498,064	-0.28(-2.47%)
Apr 23, 2003	11.11	11.40	10.99	11.25	838,509	+0.13(+1.21%)
Apr 22, 2003	10.50	11.26	10.50	11.11	1,552,735	+0.53(+4.96%)
Apr 21, 2003	10.65	10.69	10.46	10.59	771,300	-0.19(-1.74%)
Apr 17, 2003	10.47	10.81	10.40	10.78	584,076	+0.23(+2.21%)
Apr 16, 2003	10.76	10.76	10.39	10.54	1,875,310	-0.16(-1.47%)
Apr 15, 2003	10.42	10.70	10.15	10.70	1,025,733	+0.11(+0.99%)
Apr 14, 2003	10.20	10.60	10.14	10.60	573,541	+0.37(+3.67%)
Apr 11, 2003	10.27	10.49	10.16	10.22	561,273	-0.04(-0.37%)
Apr 10, 2003	10.06	10.28	9.966	10.26	510,733	+0.22(+2.17%)
Apr 09, 2003	10.26	10.43	9.884	10.04	790,903	-0.22(-2.12%)
Apr 08, 2003	10.54	10.54	10.18	10.26	560,206	-0.16(-1.58%)
Apr 07, 2003	10.80	10.91	10.39	10.42	951,990	+0.19(+1.83%)
Apr 04, 2003	10.27	10.35	10.07	10.24	1,040,402	-0.08(-0.80%)
Apr 03, 2003	10.36	10.48	10.13	10.32	1,044,936	-0.09(-0.86%)
Apr 02, 2003	10.31	10.50	10.22	10.41	792,503	+0.37(+3.66%)
Apr 01, 2003	9.989	10.18	9.876	10.04	793,703	+0.06(+0.60%)
Mar 31, 2003	10.05	10.20	9.801	9.981	1,207,757	-0.23(-2.20%)
Mar 28, 2003	10.25	10.39	10.16	10.21	605,412	-0.12(-1.16%)
Mar 27, 2003	10.31	10.42	10.02	10.33	853,177	-0.04(-0.43%)
Mar 26, 2003	10.55	10.57	10.21	10.37	584,209	-0.18(-1.71%)
Mar 25, 2003	10.20	10.65	10.07	10.55	853,444	+0.28(+2.70%)
Mar 24, 2003	10.98	10.98	10.22	10.27	849,310	-0.70(-6.36%)
Mar 21, 2003	11.10	11.10	10.80	10.97	1,081,207	+0.30(+2.81%)
Mar 20, 2003	10.42	10.75	10.22	10.67	945,056	+0.16(+1.50%)
Mar 19, 2003	10.91	10.91	10.50	10.51	1,705,822	+0.27(+2.63%)
Mar 18, 2003	10.15	10.48	10.12	10.24	1,415,651	+0.21(+2.09%)
Mar 17, 2003	9.389	10.07	9.374	10.03	1,768,763	+0.65(+6.95%)
Mar 14, 2003	9.036	9.494	8.976	9.381	1,535,266	+0.38(+4.25%)
Mar 13, 2003	8.999	9.179	8.804	8.999	1,301,902	+0.19(+2.21%)
Mar 12, 2003	8.961	8.961	8.579	8.804	2,809,032	-0.15(-1.68%)
Mar 11, 2003	8.946	9.149	8.834	8.954	1,498,995	+0.05(+0.59%)
Mar 10, 2003	9.359	9.404	8.901	8.901	1,856,641	-0.52(-5.49%)
Mar 07, 2003	9.276	9.531	9.216	9.419	1,399,248	+0.07(+0.72%)
Mar 06, 2003	9.644	9.644	9.336	9.351	957,058	-0.28(-2.96%)
Mar 05, 2003	9.854	9.854	9.546	9.636	1,175,486	-0.22(-2.21%)
Mar 04, 2003	10.31	10.39	9.764	9.854	1,182,954	-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.