Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.08	14.85	14.08	14.50	708,600	+0.47(+3.35%)
May 29, 2003	14.14	14.42	13.70	14.03	935,800	-0.06(-0.42%)
May 28, 2003	14.76	14.85	13.93	14.09	527,700	-0.37(-2.57%)
May 27, 2003	13.80	14.73	13.70	14.46	1,323,800	+0.76(+5.55%)
May 23, 2003	13.37	13.80	13.35	13.70	385,200	+0.34(+2.54%)
May 22, 2003	13.15	13.59	13.03	13.36	819,500	+0.32(+2.45%)
May 21, 2003	12.86	13.75	12.70	13.04	841,700	+0.04(+0.31%)
May 20, 2003	13.05	13.18	12.66	13.00	435,400	-0.06(-0.46%)
May 19, 2003	13.51	14.25	12.95	13.06	864,600	-0.44(-3.26%)
May 16, 2003	14.09	14.44	13.49	13.50	530,400	-0.48(-3.43%)
May 15, 2003	13.20	14.38	13.16	13.98	986,600	+0.83(+6.31%)
May 14, 2003	12.75	13.15	12.65	13.15	355,500	+0.51(+4.03%)
May 13, 2003	12.50	12.85	12.46	12.64	513,000	+0.04(+0.32%)
May 12, 2003	12.15	12.71	12.05	12.60	484,900	+0.47(+3.87%)
May 09, 2003	12.11	12.27	12.00	12.13	430,654	+0.00(+0.00%)
May 08, 2003	12.25	12.26	11.92	12.13	610,600	-0.21(-1.70%)
May 07, 2003	13.20	13.20	12.25	12.34	644,800	-0.76(-5.80%)
May 06, 2003	13.14	13.38	13.00	13.10	631,400	+0.08(+0.61%)
May 05, 2003	12.77	13.19	12.48	13.02	777,200	+0.27(+2.12%)
May 02, 2003	12.25	12.88	12.24	12.75	529,500	+0.34(+2.74%)
May 01, 2003	12.02	12.57	11.52	12.41	637,000	+0.35(+2.90%)
Apr 30, 2003	12.05	12.99	11.85	12.06	874,500	+0.07(+0.58%)
Apr 29, 2003	11.50	12.35	11.50	11.99	492,900	+0.09(+0.76%)
Apr 28, 2003	11.80	11.96	11.60	11.90	547,600	+0.22(+1.88%)
Apr 25, 2003	11.59	11.99	11.07	11.68	855,400	-0.02(-0.17%)
Apr 24, 2003	11.49	11.83	11.02	11.70	903,200	+0.17(+1.47%)
Apr 23, 2003	11.07	11.61	10.85	11.53	663,000	+0.49(+4.44%)
Apr 22, 2003	10.61	11.15	10.40	11.04	644,900	+0.39(+3.66%)
Apr 21, 2003	10.37	10.75	10.37	10.65	634,800	+0.15(+1.43%)
Apr 17, 2003	10.35	10.50	10.02	10.50	536,800	+0.22(+2.14%)
Apr 16, 2003	10.32	10.55	10.13	10.28	457,000	-0.11(-1.06%)
Apr 15, 2003	11.00	11.00	9.940	10.39	973,500	-0.60(-5.46%)
Apr 14, 2003	10.67	11.11	10.49	10.99	322,700	+0.36(+3.39%)
Apr 11, 2003	10.82	11.15	10.47	10.63	558,500	-0.39(-3.54%)
Apr 10, 2003	11.03	11.16	10.68	11.02	552,900	-0.05(-0.45%)
Apr 09, 2003	11.73	12.03	11.04	11.07	952,300	-0.65(-5.55%)
Apr 08, 2003	12.08	12.25	11.68	11.72	1,199,200	-0.40(-3.30%)
Apr 07, 2003	12.20	13.06	12.03	12.12	987,100	+0.20(+1.68%)
Apr 04, 2003	12.06	12.27	11.63	11.92	653,300	-0.32(-2.61%)
Apr 03, 2003	11.96	12.24	11.63	12.24	568,800	+0.43(+3.64%)
Apr 02, 2003	11.23	12.17	11.09	11.81	1,593,000	+0.81(+7.36%)
Apr 01, 2003	11.05	11.24	10.78	11.00	828,300	-0.14(-1.26%)
Mar 31, 2003	11.04	11.38	11.03	11.14	684,789	-0.38(-3.30%)
Mar 28, 2003	11.49	11.73	11.25	11.52	365,060	+0.02(+0.17%)
Mar 27, 2003	11.26	11.59	11.00	11.50	465,582	+0.26(+2.31%)
Mar 26, 2003	11.20	11.39	11.17	11.24	375,108	+0.06(+0.54%)
Mar 25, 2003	11.01	11.25	10.99	11.18	647,992	+0.23(+2.09%)
Mar 24, 2003	11.36	11.55	10.92	10.95	814,672	-0.45(-3.94%)
Mar 21, 2003	11.54	11.76	11.04	11.40	1,195,521	+0.34(+3.07%)
Mar 20, 2003	11.15	11.23	10.50	11.06	554,736	+0.02(+0.18%)
Mar 19, 2003	11.41	11.79	10.58	11.04	636,518	-0.17(-1.52%)
Mar 18, 2003	10.92	11.29	10.60	11.21	898,589	+0.37(+3.41%)
Mar 17, 2003	10.14	10.97	10.00	10.84	717,505	+0.76(+7.55%)
Mar 14, 2003	10.34	10.42	10.01	10.08	496,398	-0.23(-2.24%)
Mar 13, 2003	9.980	10.46	9.740	10.31	627,500	+0.59(+6.07%)
Mar 12, 2003	10.11	10.39	9.680	9.720	928,426	-0.37(-3.67%)
Mar 11, 2003	10.38	10.48	10.05	10.09	402,900	-0.29(-2.79%)
Mar 10, 2003	10.20	10.50	10.14	10.38	820,300	-0.02(-0.19%)
Mar 07, 2003	9.630	10.65	9.590	10.40	953,600	+0.15(+1.46%)
Mar 06, 2003	10.10	10.37	9.970	10.25	557,200	+0.15(+1.49%)
Mar 05, 2003	10.51	10.67	10.05	10.10	791,600	-0.57(-5.34%)
Mar 04, 2003	10.89	11.00	10.61	10.67	455,500	-0.32(-2.91%)

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.