Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.59	12.81	12.59	12.79	77,865	+0.23(+1.83%)
May 29, 2003	12.63	12.71	12.56	12.56	63,244	-0.06(-0.47%)
May 28, 2003	12.66	12.66	12.57	12.62	96,226	+0.01(+0.07%)
May 27, 2003	12.48	12.66	12.46	12.61	109,147	+0.13(+1.06%)
May 23, 2003	12.47	12.52	12.46	12.48	17,681	+0.01(+0.05%)
May 22, 2003	12.24	12.51	12.23	12.47	55,083	+0.23(+1.90%)
May 21, 2003	12.18	12.28	12.08	12.24	28,901	+0.11(+0.92%)
May 20, 2003	12.12	12.19	12.04	12.13	35,702	+0.05(+0.39%)
May 19, 2003	12.10	12.16	12.05	12.08	48,283	-0.09(-0.73%)
May 16, 2003	12.16	12.29	12.15	12.17	37,402	-0.04(-0.31%)
May 15, 2003	12.12	12.25	12.10	12.21	40,122	+0.15(+1.22%)
May 14, 2003	12.10	12.14	12.04	12.06	99,966	+0.03(+0.24%)
May 13, 2003	12.03	12.15	12.00	12.03	108,467	+0.00(+0.00%)
May 12, 2003	11.97	12.13	11.97	12.03	107,786	+0.03(+0.27%)
May 09, 2003	11.86	12.04	11.86	12.00	119,347	+0.16(+1.34%)
May 08, 2003	11.88	11.94	11.81	11.84	44,542	-0.14(-1.20%)
May 07, 2003	11.90	12.00	11.90	11.98	23,801	+0.10(+0.87%)
May 06, 2003	11.87	11.91	11.82	11.88	146,209	+0.03(+0.25%)
May 05, 2003	11.93	11.93	11.77	11.85	107,446	+0.04(+0.35%)
May 02, 2003	11.68	11.84	11.68	11.81	31,622	+0.04(+0.33%)
May 01, 2003	11.78	11.80	11.56	11.77	77,865	+0.04(+0.30%)
Apr 30, 2003	11.76	11.82	11.73	11.73	140,769	-0.05(-0.42%)
Apr 29, 2003	11.81	11.86	11.70	11.78	103,706	+0.05(+0.43%)
Apr 28, 2003	11.54	11.79	11.54	11.73	211,833	+0.19(+1.66%)
Apr 25, 2003	11.73	11.73	11.54	11.54	30,261	-0.17(-1.46%)
Apr 24, 2003	11.72	11.80	11.66	11.71	17,341	-0.14(-1.17%)
Apr 23, 2003	11.84	11.85	11.71	11.85	108,807	+0.04(+0.37%)
Apr 22, 2003	11.53	11.81	11.53	11.81	40,802	+0.22(+1.90%)
Apr 21, 2003	11.73	11.73	11.59	11.59	13,940	-0.09(-0.78%)
Apr 17, 2003	11.47	11.68	11.47	11.68	17,001	+0.19(+1.69%)
Apr 16, 2003	11.62	11.62	11.41	11.48	255,696	-0.25(-2.13%)
Apr 15, 2003	11.71	11.79	11.65	11.73	45,902	+0.06(+0.48%)
Apr 14, 2003	11.51	11.71	11.51	11.68	264,877	+0.12(+1.07%)
Apr 11, 2003	11.60	11.63	11.49	11.56	23,461	+0.07(+0.59%)
Apr 10, 2003	11.48	11.50	11.43	11.49	18,701	+0.01(+0.05%)
Apr 09, 2003	11.58	11.70	11.46	11.48	30,261	-0.03(-0.23%)
Apr 08, 2003	11.44	11.57	11.44	11.51	371,984	+0.06(+0.57%)
Apr 07, 2003	11.44	11.69	11.44	11.44	69,704	+0.01(+0.05%)
Apr 04, 2003	11.49	11.50	11.37	11.44	318,940	+0.06(+0.54%)
Apr 03, 2003	11.62	11.62	11.38	11.38	165,930	-0.18(-1.53%)
Apr 02, 2003	11.32	11.56	11.32	11.55	66,644	+0.26(+2.29%)
Apr 01, 2003	11.25	11.33	11.23	11.29	12,920	+0.02(+0.16%)
Mar 31, 2003	11.42	11.42	11.16	11.28	57,123	-0.18(-1.57%)
Mar 28, 2003	11.50	11.50	11.37	11.46	16,321	-0.05(-0.41%)
Mar 27, 2003	11.47	11.63	11.40	11.50	212,853	-0.02(-0.20%)
Mar 26, 2003	11.48	11.57	11.48	11.53	23,121	-0.02(-0.20%)
Mar 25, 2003	11.47	11.63	11.47	11.55	35,022	+0.02(+0.18%)
Mar 24, 2003	11.56	11.63	11.43	11.53	127,848	-0.28(-2.37%)
Mar 21, 2003	11.75	11.85	11.63	11.81	138,388	+0.23(+2.01%)
Mar 20, 2003	11.59	11.66	11.47	11.58	35,362	-0.03(-0.25%)
Mar 19, 2003	11.43	11.61	11.42	11.61	249,576	+0.26(+2.25%)
Mar 18, 2003	11.47	11.47	11.29	11.35	149,609	-0.11(-0.97%)
Mar 17, 2003	11.10	11.47	11.10	11.46	115,607	+0.26(+2.31%)
Mar 14, 2003	11.21	11.26	11.13	11.20	36,042	+0.08(+0.71%)
Mar 13, 2003	11.09	11.15	11.02	11.12	21,081	+0.18(+1.64%)
Mar 12, 2003	10.85	10.94	10.83	10.94	21,081	+0.09(+0.84%)
Mar 11, 2003	10.84	10.97	10.83	10.85	35,022	+0.09(+0.79%)
Mar 10, 2003	10.93	10.93	10.77	10.77	367,563	-0.16(-1.51%)
Mar 07, 2003	10.88	10.98	10.77	10.93	227,474	-0.00(-0.03%)
Mar 06, 2003	10.98	11.06	10.88	10.93	128,188	-0.14(-1.27%)
Mar 05, 2003	10.94	11.08	10.91	11.08	80,245	+0.01(+0.08%)
Mar 04, 2003	11.19	11.23	11.07	11.07	18,021	-0.14(-1.26%)

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.