Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.03	14.16	13.90	14.07	1,151,476	+0.18(+1.29%)
May 29, 2003	13.82	14.00	13.78	13.89	2,371,339	+0.13(+0.91%)
May 28, 2003	14.03	14.07	13.69	13.77	1,411,029	-0.16(-1.16%)
May 27, 2003	13.63	13.97	13.63	13.93	1,240,232	+0.24(+1.76%)
May 23, 2003	13.57	13.81	13.54	13.69	1,011,907	+0.14(+1.06%)
May 22, 2003	13.58	13.67	13.52	13.54	1,572,536	+0.02(+0.13%)
May 21, 2003	13.54	13.65	13.33	13.53	1,056,229	-0.02(-0.13%)
May 20, 2003	13.54	13.61	13.31	13.54	2,236,246	+0.04(+0.27%)
May 19, 2003	13.76	13.76	13.40	13.51	2,083,806	-0.28(-2.01%)
May 16, 2003	13.25	13.79	13.25	13.79	2,260,534	+0.31(+2.32%)
May 15, 2003	12.73	13.54	12.71	13.47	2,954,353	+0.74(+5.82%)
May 14, 2003	13.04	13.04	12.46	12.73	1,795,936	-0.06(-0.49%)
May 13, 2003	12.60	13.14	12.60	12.79	1,603,874	+0.04(+0.28%)
May 12, 2003	12.78	12.82	12.46	12.76	1,924,873	-0.02(-0.14%)
May 09, 2003	12.41	12.83	12.39	12.78	1,789,445	+0.14(+1.13%)
May 08, 2003	12.49	12.71	12.26	12.63	2,028,403	-0.02(-0.14%)
May 07, 2003	12.73	12.91	12.48	12.65	1,277,279	-0.13(-0.98%)
May 06, 2003	12.51	12.89	12.51	12.78	2,484,718	+0.13(+1.06%)
May 05, 2003	12.87	13.01	12.52	12.64	3,305,683	-0.40(-3.08%)
May 02, 2003	12.42	13.08	12.33	13.04	2,392,381	+0.63(+5.04%)
May 01, 2003	12.76	12.76	12.07	12.42	2,143,909	-0.38(-2.93%)
Apr 30, 2003	12.69	12.90	12.44	12.79	2,189,798	+0.02(+0.14%)
Apr 29, 2003	12.32	12.83	12.24	12.78	3,544,305	+0.62(+5.07%)
Apr 28, 2003	12.12	12.52	12.10	12.16	2,048,549	+0.00(+0.00%)
Apr 25, 2003	12.29	12.33	12.09	12.16	3,943,539	-0.13(-1.02%)
Apr 24, 2003	12.24	12.35	12.02	12.29	3,342,842	+0.02(+0.15%)
Apr 23, 2003	12.06	12.31	11.93	12.27	4,098,890	+0.43(+3.62%)
Apr 22, 2003	11.70	11.98	11.30	11.84	4,673,509	+0.17(+1.46%)
Apr 21, 2003	11.62	11.77	11.29	11.67	5,313,269	+0.83(+7.67%)
Apr 17, 2003	10.77	11.04	10.68	10.84	1,879,880	+0.13(+1.25%)
Apr 16, 2003	10.59	10.78	10.54	10.70	2,183,418	+0.14(+1.35%)
Apr 15, 2003	10.57	10.76	10.43	10.56	2,470,840	-0.01(-0.08%)
Apr 14, 2003	10.35	10.77	10.35	10.57	2,642,644	+0.23(+2.25%)
Apr 11, 2003	10.27	10.44	10.10	10.34	2,007,361	+0.06(+0.61%)
Apr 10, 2003	10.42	10.53	10.13	10.27	2,813,664	-0.16(-1.54%)
Apr 09, 2003	10.19	10.49	10.14	10.44	5,965,116	+0.43(+4.29%)
Apr 08, 2003	9.640	10.10	9.605	10.01	2,883,952	+0.42(+4.38%)
Apr 07, 2003	9.703	9.748	9.363	9.587	2,939,467	+0.34(+3.67%)
Apr 04, 2003	9.337	9.363	9.131	9.247	1,054,886	+0.04(+0.39%)
Apr 03, 2003	9.328	9.381	9.122	9.212	1,373,758	-0.14(-1.53%)
Apr 02, 2003	9.194	9.417	9.149	9.355	1,079,173	+0.38(+4.18%)
Apr 01, 2003	8.890	8.997	8.684	8.979	1,489,488	+0.20(+2.24%)
Mar 31, 2003	8.935	8.935	8.586	8.783	1,421,885	-0.24(-2.67%)
Mar 28, 2003	9.024	9.131	8.961	9.024	1,152,148	+0.00(+0.00%)
Mar 27, 2003	8.979	9.292	8.944	9.024	1,116,780	+0.04(+0.50%)
Mar 26, 2003	9.319	9.319	8.979	8.979	1,753,629	-0.50(-5.28%)
Mar 25, 2003	9.122	9.614	9.122	9.480	1,569,625	+0.21(+2.31%)
Mar 24, 2003	9.739	9.739	9.158	9.265	2,332,837	-0.66(-6.66%)
Mar 21, 2003	9.676	9.953	9.489	9.926	2,047,878	+0.46(+4.81%)
Mar 20, 2003	9.372	9.489	9.158	9.471	1,726,543	-0.02(-0.19%)
Mar 19, 2003	9.748	9.757	9.417	9.489	1,646,294	-0.20(-2.03%)
Mar 18, 2003	9.497	9.783	9.417	9.685	2,525,123	+0.20(+2.07%)
Mar 17, 2003	9.069	9.712	8.970	9.489	2,126,449	+0.47(+5.25%)
Mar 14, 2003	9.221	9.355	8.908	9.015	2,466,922	-0.36(-3.81%)
Mar 13, 2003	9.355	9.426	9.069	9.372	2,694,576	+0.15(+1.65%)
Mar 12, 2003	9.381	9.417	8.845	9.221	3,071,313	-0.23(-2.46%)
Mar 11, 2003	9.944	10.08	9.015	9.453	2,091,416	-0.49(-4.94%)
Mar 10, 2003	10.10	10.16	9.917	9.944	1,136,367	-0.20(-1.94%)
Mar 07, 2003	10.06	10.30	9.926	10.14	1,158,863	-0.01(-0.09%)
Mar 06, 2003	10.50	10.50	10.05	10.15	1,080,740	-0.36(-3.40%)
Mar 05, 2003	10.45	10.56	10.36	10.51	2,031,649	+0.05(+0.51%)
Mar 04, 2003	10.40	10.60	10.23	10.45	1,920,732	+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.