Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.82	13.04	12.75	13.03	1,347,267	+0.23(+1.81%)
May 29, 2003	12.82	13.00	12.70	12.79	2,266,385	-0.02(-0.16%)
May 28, 2003	12.98	12.99	12.77	12.81	2,671,392	-0.18(-1.41%)
May 27, 2003	12.91	13.14	12.91	13.00	2,002,111	-0.01(-0.05%)
May 23, 2003	12.90	13.12	12.89	13.01	1,301,752	+0.10(+0.76%)
May 22, 2003	12.98	13.21	12.73	12.91	3,089,623	-0.08(-0.59%)
May 21, 2003	12.82	13.03	12.76	12.98	2,188,800	+0.20(+1.58%)
May 20, 2003	12.28	12.79	12.28	12.78	3,825,469	+0.44(+3.58%)
May 19, 2003	12.57	12.57	12.33	12.34	2,398,191	-0.23(-1.86%)
May 16, 2003	12.27	12.60	12.24	12.57	2,882,877	+0.36(+2.92%)
May 15, 2003	12.24	12.31	12.05	12.22	1,326,989	+0.04(+0.30%)
May 14, 2003	12.25	12.31	12.12	12.18	1,425,514	+0.00(+0.00%)
May 13, 2003	12.05	12.27	12.02	12.18	1,632,811	+0.13(+1.09%)
May 12, 2003	12.02	12.05	11.96	12.05	1,509,821	+0.03(+0.26%)
May 09, 2003	11.88	12.03	11.88	12.02	1,637,440	+0.17(+1.40%)
May 08, 2003	11.80	12.09	11.68	11.85	3,109,460	+0.05(+0.46%)
May 07, 2003	11.76	11.80	11.62	11.80	1,799,112	+0.04(+0.31%)
May 06, 2003	11.73	11.79	11.66	11.76	1,326,328	+0.03(+0.29%)
May 05, 2003	11.63	11.76	11.63	11.73	2,565,925	+0.11(+0.98%)
May 02, 2003	11.47	11.63	11.32	11.61	2,462,221	+0.32(+2.81%)
Apr 30, 2003	11.07	11.44	10.97	11.30	2,369,317	+0.23(+2.11%)
Apr 29, 2003	11.02	11.10	10.87	11.06	1,577,157	+0.01(+0.08%)
Apr 28, 2003	10.98	11.20	10.96	11.05	2,177,779	+0.07(+0.64%)
Apr 25, 2003	11.16	11.26	10.95	10.98	2,605,158	-0.12(-1.04%)
Apr 24, 2003	11.80	11.80	10.96	11.10	9,438,919	+0.12(+1.10%)
Apr 23, 2003	11.02	11.10	10.82	10.98	1,596,553	-0.08(-0.70%)
Apr 22, 2003	10.75	11.10	10.68	11.06	1,596,994	+0.29(+2.65%)
Apr 21, 2003	10.93	11.00	10.71	10.77	1,026,788	-0.16(-1.47%)
Apr 17, 2003	10.76	10.99	10.67	10.93	2,426,184	+0.26(+2.47%)
Apr 16, 2003	11.34	11.42	10.67	10.67	3,235,536	-0.61(-5.39%)
Apr 15, 2003	11.21	11.32	10.98	11.28	2,137,995	+0.07(+0.63%)
Apr 14, 2003	10.91	11.22	10.88	11.21	1,353,549	+0.30(+2.75%)
Apr 11, 2003	10.89	10.97	10.77	10.91	1,128,398	+0.07(+0.69%)
Apr 10, 2003	10.95	10.95	10.72	10.83	1,578,479	-0.12(-1.06%)
Apr 09, 2003	11.10	11.23	10.93	10.95	1,359,610	-0.15(-1.31%)
Apr 08, 2003	11.10	11.13	10.93	11.09	2,113,860	-0.01(-0.06%)
Apr 07, 2003	11.18	11.25	11.04	11.10	1,759,878	+0.13(+1.20%)
Apr 04, 2003	11.34	11.47	10.93	10.97	2,892,134	-0.23(-2.09%)
Apr 03, 2003	11.22	11.29	10.95	11.20	1,750,290	-0.02(-0.14%)
Apr 02, 2003	11.22	11.34	11.19	11.22	1,429,150	+0.12(+1.12%)
Apr 01, 2003	11.24	11.25	10.98	11.09	2,068,235	-0.09(-0.81%)
Mar 31, 2003	11.11	11.34	10.96	11.18	2,022,609	-0.08(-0.68%)
Mar 28, 2003	11.14	11.34	11.13	11.26	1,676,783	+0.05(+0.42%)
Mar 27, 2003	10.99	11.22	10.91	11.21	2,381,220	+0.22(+2.00%)
Mar 26, 2003	10.80	11.00	10.80	10.99	1,439,840	+0.10(+0.90%)
Mar 25, 2003	10.53	10.97	10.53	10.90	1,902,815	+0.38(+3.65%)
Mar 24, 2003	10.80	10.80	10.41	10.51	731,767	-0.29(-2.65%)
Mar 21, 2003	10.74	10.80	10.57	10.80	1,172,040	+0.13(+1.19%)
Mar 20, 2003	10.53	10.68	10.31	10.67	1,229,898	+0.03(+0.28%)
Mar 19, 2003	10.61	10.71	10.46	10.64	654,733	+0.03(+0.28%)
Mar 18, 2003	10.54	10.75	10.50	10.61	1,331,838	-0.03(-0.26%)
Mar 17, 2003	10.15	10.65	10.13	10.64	1,250,837	+0.46(+4.55%)
Mar 14, 2003	10.55	10.62	10.14	10.18	1,377,574	-0.17(-1.67%)
Mar 13, 2003	9.800	10.35	9.800	10.35	2,786,888	+0.62(+6.39%)
Mar 12, 2003	9.528	9.754	9.487	9.727	2,187,918	+0.38(+4.03%)
Mar 11, 2003	9.743	9.775	9.351	9.351	1,272,658	-0.39(-4.03%)
Mar 10, 2003	9.777	9.802	9.666	9.743	1,304,728	-0.06(-0.58%)
Mar 07, 2003	9.539	9.823	9.503	9.800	1,191,546	+0.23(+2.37%)
Mar 06, 2003	9.494	9.618	9.387	9.573	840,430	+0.05(+0.52%)
Mar 05, 2003	9.392	9.627	9.344	9.523	773,425	+0.08(+0.89%)
Mar 04, 2003	9.494	9.514	9.426	9.439	1,009,596	-0.07(-0.69%)

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.