Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.70	13.83	13.58	13.75	1,178,746	+0.17(+1.29%)
May 29, 2003	13.50	13.68	13.46	13.57	2,427,497	+0.12(+0.91%)
May 28, 2003	13.70	13.75	13.37	13.45	1,444,445	-0.16(-1.15%)
May 27, 2003	13.31	13.65	13.31	13.61	1,269,603	+0.24(+1.76%)
May 23, 2003	13.26	13.49	13.22	13.37	1,035,871	+0.14(+1.06%)
May 22, 2003	13.27	13.35	13.21	13.23	1,609,776	+0.02(+0.13%)
May 21, 2003	13.23	13.34	13.02	13.21	1,081,242	-0.02(-0.13%)
May 20, 2003	13.23	13.29	13.00	13.23	2,289,205	+0.03(+0.26%)
May 19, 2003	13.44	13.44	13.09	13.20	2,133,154	-0.27(-2.01%)
May 16, 2003	12.94	13.47	12.94	13.47	2,314,068	+0.31(+2.32%)
May 15, 2003	12.44	13.22	12.41	13.16	3,024,317	+0.72(+5.82%)
May 14, 2003	12.74	12.74	12.18	12.44	1,838,467	-0.06(-0.49%)
May 13, 2003	12.31	12.84	12.31	12.50	1,641,857	+0.03(+0.28%)
May 12, 2003	12.48	12.52	12.18	12.46	1,970,458	-0.02(-0.14%)
May 09, 2003	12.12	12.53	12.11	12.48	1,831,822	+0.14(+1.13%)
May 08, 2003	12.20	12.41	11.97	12.34	2,076,439	-0.02(-0.14%)
May 07, 2003	12.44	12.61	12.19	12.36	1,307,528	-0.12(-0.98%)
May 06, 2003	12.22	12.59	12.22	12.48	2,543,561	+0.13(+1.06%)
May 05, 2003	12.57	12.71	12.23	12.35	3,383,968	-0.39(-3.08%)
May 02, 2003	12.13	12.78	12.04	12.74	2,449,037	+0.61(+5.04%)
May 01, 2003	12.46	12.46	11.79	12.13	2,194,681	-0.37(-2.93%)
Apr 30, 2003	12.39	12.60	12.15	12.50	2,241,656	+0.02(+0.14%)
Apr 29, 2003	12.04	12.53	11.96	12.48	3,628,241	+0.60(+5.07%)
Apr 28, 2003	11.84	12.23	11.82	11.88	2,097,063	+0.00(+0.00%)
Apr 25, 2003	12.00	12.04	11.81	11.88	4,036,930	-0.12(-1.02%)
Apr 24, 2003	11.96	12.06	11.74	12.00	3,422,006	+0.02(+0.15%)
Apr 23, 2003	11.78	12.03	11.65	11.98	4,195,960	+0.42(+3.62%)
Apr 22, 2003	11.43	11.70	11.04	11.56	4,784,187	+0.17(+1.45%)
Apr 21, 2003	11.35	11.49	11.03	11.40	5,439,097	+0.81(+7.67%)
Apr 17, 2003	10.52	10.79	10.43	10.59	1,924,399	+0.13(+1.25%)
Apr 16, 2003	10.34	10.53	10.30	10.46	2,235,126	+0.14(+1.35%)
Apr 15, 2003	10.33	10.51	10.19	10.32	2,529,354	-0.01(-0.08%)
Apr 14, 2003	10.11	10.52	10.11	10.33	2,705,226	+0.23(+2.25%)
Apr 11, 2003	10.03	10.19	9.863	10.10	2,054,899	+0.06(+0.61%)
Apr 10, 2003	10.18	10.29	9.897	10.04	2,880,297	-0.16(-1.54%)
Apr 09, 2003	9.950	10.25	9.906	10.19	6,106,381	+0.42(+4.29%)
Apr 08, 2003	9.417	9.863	9.383	9.775	2,952,250	+0.41(+4.38%)
Apr 07, 2003	9.479	9.522	9.147	9.365	3,009,079	+0.33(+3.67%)
Apr 04, 2003	9.121	9.147	8.920	9.033	1,079,867	+0.03(+0.39%)
Apr 03, 2003	9.112	9.164	8.911	8.998	1,406,291	-0.14(-1.53%)
Apr 02, 2003	8.981	9.199	8.937	9.138	1,104,730	+0.37(+4.18%)
Apr 01, 2003	8.684	8.789	8.484	8.772	1,524,762	+0.19(+2.24%)
Mar 31, 2003	8.728	8.728	8.388	8.580	1,455,558	-0.24(-2.67%)
Mar 28, 2003	8.815	8.920	8.754	8.815	1,179,433	+0.00(+0.00%)
Mar 27, 2003	8.772	9.077	8.737	8.815	1,143,227	+0.04(+0.50%)
Mar 26, 2003	9.103	9.103	8.772	8.772	1,795,158	-0.49(-5.28%)
Mar 25, 2003	8.911	9.391	8.911	9.260	1,606,797	+0.21(+2.31%)
Mar 24, 2003	9.513	9.513	8.946	9.051	2,388,083	-0.65(-6.66%)
Mar 21, 2003	9.452	9.723	9.269	9.697	2,096,375	+0.45(+4.81%)
Mar 20, 2003	9.156	9.269	8.946	9.252	1,767,431	-0.02(-0.19%)
Mar 19, 2003	9.522	9.531	9.199	9.269	1,685,281	-0.19(-2.03%)
Mar 18, 2003	9.278	9.557	9.199	9.461	2,584,923	+0.19(+2.07%)
Mar 17, 2003	8.859	9.487	8.763	9.269	2,176,807	+0.46(+5.25%)
Mar 14, 2003	9.007	9.138	8.702	8.806	2,525,344	-0.35(-3.81%)
Mar 13, 2003	9.138	9.208	8.859	9.156	2,758,389	+0.15(+1.65%)
Mar 12, 2003	9.164	9.199	8.641	9.007	3,144,048	-0.23(-2.46%)
Mar 11, 2003	9.714	9.845	8.806	9.234	2,140,945	-0.48(-4.94%)
Mar 10, 2003	9.863	9.924	9.688	9.714	1,163,278	-0.19(-1.94%)
Mar 07, 2003	9.828	10.06	9.697	9.906	1,186,307	-0.01(-0.09%)
Mar 06, 2003	10.26	10.26	9.819	9.915	1,106,334	-0.35(-3.40%)
Mar 05, 2003	10.21	10.32	10.12	10.26	2,079,762	+0.05(+0.51%)
Mar 04, 2003	10.16	10.35	9.993	10.21	1,966,218	+0.00(+0.00%)

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.