Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.58	10.70	10.55	10.68	5,622,855	+0.14(+1.31%)
May 29, 2003	10.61	10.74	10.45	10.54	6,499,814	-0.16(-1.53%)
May 28, 2003	10.59	10.71	10.52	10.70	7,293,821	+0.12(+1.13%)
May 27, 2003	10.36	10.61	10.25	10.58	10,407,121	+0.22(+2.12%)
May 23, 2003	10.80	10.99	10.31	10.36	15,405,692	-0.44(-4.07%)
May 22, 2003	10.49	10.83	10.36	10.80	12,671,484	+0.35(+3.30%)
May 21, 2003	10.27	10.58	10.27	10.46	7,882,600	+0.09(+0.91%)
May 20, 2003	10.33	10.50	10.28	10.36	7,395,560	+0.09(+0.86%)
May 19, 2003	10.30	10.46	10.23	10.28	10,183,901	-0.01(-0.12%)
May 16, 2003	10.66	10.66	10.29	10.29	9,522,679	-0.37(-3.48%)
May 15, 2003	10.96	10.96	10.51	10.66	11,693,105	-0.16(-1.45%)
May 14, 2003	11.18	11.19	10.63	10.82	9,168,106	-0.24(-2.16%)
May 13, 2003	11.00	11.16	10.93	11.05	9,830,124	+0.06(+0.57%)
May 12, 2003	10.64	11.09	10.55	10.99	14,952,565	+0.22(+2.04%)
May 09, 2003	10.93	10.93	10.65	10.77	22,653,818	-0.08(-0.75%)
May 08, 2003	11.09	11.32	10.80	10.85	48,226,856	+0.43(+4.10%)
May 07, 2003	10.36	10.45	10.31	10.43	8,252,617	-0.03(-0.24%)
May 06, 2003	10.30	10.55	10.21	10.45	10,623,814	+0.13(+1.22%)
May 05, 2003	10.43	10.48	10.26	10.33	11,030,609	-0.05(-0.48%)
May 02, 2003	10.24	10.43	10.18	10.38	7,341,267	+0.33(+3.25%)
May 01, 2003	10.43	10.43	9.955	10.05	12,719,249	-0.40(-3.79%)
Apr 30, 2003	10.48	10.56	10.39	10.45	8,776,755	-0.03(-0.24%)
Apr 29, 2003	10.39	10.66	10.35	10.47	8,469,150	+0.16(+1.52%)
Apr 28, 2003	10.12	10.38	10.12	10.31	8,394,637	+0.16(+1.61%)
Apr 25, 2003	10.17	10.24	10.08	10.15	4,150,111	-0.03(-0.25%)
Apr 24, 2003	10.17	10.23	10.08	10.17	4,342,921	-0.11(-1.10%)
Apr 23, 2003	10.30	10.35	10.16	10.29	5,625,084	-0.01(-0.12%)
Apr 22, 2003	10.11	10.36	9.986	10.30	11,425,464	+0.26(+2.56%)
Apr 21, 2003	10.19	10.28	10.01	10.04	4,817,702	-0.25(-2.44%)
Apr 17, 2003	10.13	10.32	9.974	10.29	5,470,167	+0.21(+2.12%)
Apr 16, 2003	10.45	10.51	10.06	10.08	8,557,197	-0.31(-2.96%)
Apr 15, 2003	10.20	10.43	10.14	10.39	11,112,128	+0.19(+1.85%)
Apr 14, 2003	9.867	10.24	9.861	10.20	12,873,847	+0.03(+0.25%)
Apr 11, 2003	10.07	10.23	9.974	10.17	11,826,209	+0.26(+2.60%)
Apr 10, 2003	9.735	9.955	9.497	9.917	14,913,079	+0.31(+3.20%)
Apr 09, 2003	9.685	9.798	9.597	9.610	7,509,558	-0.07(-0.71%)
Apr 08, 2003	9.735	9.767	9.503	9.679	10,073,724	-0.16(-1.60%)
Apr 07, 2003	10.10	10.11	9.691	9.836	11,509,848	+0.07(+0.71%)
Apr 04, 2003	9.553	9.798	9.534	9.767	6,450,616	+0.24(+2.50%)
Apr 03, 2003	9.685	9.685	9.453	9.528	6,843,401	-0.01(-0.13%)
Apr 02, 2003	9.484	9.610	9.365	9.541	12,639,641	+0.31(+3.33%)
Apr 01, 2003	9.101	9.365	8.994	9.233	9,821,527	+0.13(+1.45%)
Mar 31, 2003	8.818	9.283	8.818	9.101	7,063,596	-0.09(-0.96%)
Mar 28, 2003	9.296	9.352	9.189	9.189	6,641,993	-0.13(-1.35%)
Mar 27, 2003	9.321	9.371	9.233	9.314	4,064,453	-0.01(-0.13%)
Mar 26, 2003	9.296	9.459	9.220	9.327	10,181,513	+0.06(+0.68%)
Mar 25, 2003	9.126	9.277	9.076	9.264	6,942,273	+0.23(+2.50%)
Mar 24, 2003	9.296	9.302	8.919	9.038	6,263,697	-0.34(-3.62%)
Mar 21, 2003	9.509	9.534	9.289	9.377	9,795,416	-0.10(-1.06%)
Mar 20, 2003	9.340	9.478	9.195	9.478	7,928,295	+0.08(+0.80%)
Mar 19, 2003	9.264	9.415	9.145	9.402	950,739,392	+0.14(+1.49%)
Mar 18, 2003	9.258	9.340	9.170	9.264	11,067,547	+0.01(+0.07%)
Mar 17, 2003	8.950	9.314	8.856	9.258	10,483,226	+0.31(+3.44%)
Mar 14, 2003	8.950	9.095	8.894	8.950	6,802,164	+0.03(+0.35%)
Mar 13, 2003	8.542	9.013	8.479	8.919	12,366,746	+0.57(+6.85%)
Mar 12, 2003	8.322	8.416	8.222	8.347	8,608,464	+0.03(+0.30%)
Mar 11, 2003	8.416	8.492	8.303	8.322	10,928,871	-0.07(-0.82%)
Mar 10, 2003	8.467	8.561	8.335	8.391	9,501,981	-0.23(-2.69%)
Mar 07, 2003	8.278	8.624	7.543	8.624	15,279,434	+0.35(+4.17%)
Mar 06, 2003	8.171	8.429	7.995	8.278	13,310,894	+0.21(+2.57%)
Mar 05, 2003	8.008	8.096	7.820	8.071	15,160,023	+0.09(+1.18%)
Mar 04, 2003	8.152	8.184	7.895	7.977	12,518,319	-0.16(-1.93%)

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.