Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.20	11.37	11.13	11.23	68,700	+0.08(+0.72%)
May 29, 2003	11.37	11.40	11.13	11.15	90,600	-0.12(-1.06%)
May 28, 2003	11.33	11.33	11.05	11.27	113,300	+0.04(+0.36%)
May 27, 2003	11.13	11.34	11.00	11.23	80,000	+0.08(+0.72%)
May 23, 2003	11.25	11.30	11.10	11.15	160,100	-0.05(-0.45%)
May 22, 2003	11.05	11.95	11.02	11.20	345,000	+0.20(+1.82%)
May 21, 2003	10.45	11.00	10.33	11.00	127,600	+0.58(+5.57%)
May 20, 2003	10.30	10.42	10.25	10.42	186,800	+0.22(+2.16%)
May 19, 2003	10.15	10.35	10.00	10.20	130,300	+0.02(+0.20%)
May 16, 2003	11.45	11.45	9.590	10.18	644,200	-1.26(-11.01%)
May 15, 2003	11.20	11.48	11.20	11.44	195,800	+0.34(+3.06%)
May 14, 2003	11.15	11.19	11.03	11.10	99,000	-0.05(-0.45%)
May 13, 2003	11.68	11.68	11.00	11.15	96,000	-0.55(-4.70%)
May 12, 2003	11.72	11.75	11.70	11.70	135,400	-0.02(-0.17%)
May 09, 2003	11.68	11.80	11.68	11.72	76,400	-0.03(-0.26%)
May 08, 2003	12.12	12.17	11.75	11.75	61,100	-0.34(-2.81%)
May 07, 2003	11.95	12.29	11.80	12.09	77,400	+0.14(+1.17%)
May 06, 2003	11.92	12.30	11.92	11.95	86,900	-0.01(-0.08%)
May 05, 2003	11.98	12.08	11.78	11.96	62,700	-0.04(-0.33%)
May 02, 2003	12.65	12.65	11.88	12.00	220,000	-0.10(-0.83%)
May 01, 2003	12.10	12.30	11.50	12.10	416,600	+1.79(+17.36%)
Apr 30, 2003	9.850	10.45	9.710	10.31	153,200	+0.41(+4.14%)
Apr 29, 2003	9.860	9.950	9.690	9.900	112,700	+0.09(+0.92%)
Apr 28, 2003	9.830	10.14	9.660	9.810	102,300	-0.02(-0.20%)
Apr 25, 2003	9.970	9.980	9.810	9.830	105,800	-0.14(-1.40%)
Apr 24, 2003	10.45	10.45	9.950	9.970	73,600	-0.38(-3.67%)
Apr 23, 2003	9.900	10.60	9.900	10.35	70,500	+0.53(+5.40%)
Apr 22, 2003	9.800	9.820	9.600	9.820	133,700	-0.02(-0.20%)
Apr 21, 2003	9.870	10.00	9.800	9.840	123,200	-0.13(-1.30%)
Apr 17, 2003	10.00	10.10	9.920	9.970	76,900	-0.03(-0.30%)
Apr 16, 2003	10.00	10.05	9.900	10.00	167,200	+0.10(+1.01%)
Apr 15, 2003	10.18	10.19	9.550	9.900	196,700	-0.19(-1.88%)
Apr 14, 2003	9.870	10.13	9.800	10.09	195,000	+0.21(+2.13%)
Apr 11, 2003	9.260	10.05	9.260	9.880	102,300	+0.70(+7.63%)
Apr 10, 2003	9.250	9.270	8.950	9.180	89,100	+0.01(+0.11%)
Apr 09, 2003	9.100	9.300	9.050	9.170	165,400	+0.09(+0.99%)
Apr 08, 2003	9.040	9.250	8.550	9.080	233,500	+0.03(+0.33%)
Apr 07, 2003	10.40	10.40	9.050	9.050	228,300	-1.24(-12.05%)
Apr 04, 2003	10.52	10.85	10.12	10.29	82,200	-0.22(-2.09%)
Apr 03, 2003	11.20	11.23	10.50	10.51	86,500	-0.79(-6.99%)
Apr 02, 2003	11.10	11.33	10.95	11.30	47,300	+0.25(+2.26%)
Apr 01, 2003	11.39	11.39	10.98	11.05	42,600	-0.38(-3.32%)
Mar 31, 2003	11.03	11.43	10.95	11.43	76,100	+0.41(+3.72%)
Mar 28, 2003	11.10	11.16	11.01	11.02	26,500	-0.14(-1.25%)
Mar 27, 2003	10.80	11.25	10.80	11.16	30,900	+0.29(+2.67%)
Mar 26, 2003	11.02	11.02	10.72	10.87	71,300	-0.21(-1.90%)
Mar 25, 2003	10.75	11.14	10.68	11.08	45,000	+0.34(+3.17%)
Mar 24, 2003	10.75	10.75	10.50	10.74	33,200	-0.07(-0.65%)
Mar 21, 2003	10.80	10.88	10.50	10.81	54,600	-0.03(-0.28%)
Mar 20, 2003	10.76	11.05	10.76	10.84	36,900	+0.03(+0.28%)
Mar 19, 2003	11.10	11.37	10.81	10.81	105,700	-0.34(-3.05%)
Mar 18, 2003	11.05	11.15	10.85	11.15	81,300	+0.00(+0.00%)
Mar 17, 2003	10.95	11.17	10.85	11.15	88,800	+0.25(+2.29%)
Mar 14, 2003	10.95	11.04	10.75	10.90	43,500	-0.11(-1.00%)
Mar 13, 2003	11.10	11.19	10.80	11.01	67,700	-0.14(-1.26%)
Mar 12, 2003	10.90	11.16	10.73	11.15	138,100	+0.25(+2.29%)
Mar 11, 2003	10.35	10.92	10.35	10.90	98,400	+0.55(+5.31%)
Mar 10, 2003	10.10	10.40	9.850	10.35	158,600	+0.27(+2.68%)
Mar 07, 2003	10.45	10.63	10.08	10.08	155,000	-0.44(-4.18%)
Mar 06, 2003	10.65	10.73	10.52	10.52	114,900	-0.17(-1.59%)
Mar 05, 2003	10.65	10.82	10.53	10.69	210,200	-0.21(-1.93%)
Mar 04, 2003	10.70	11.05	10.70	10.90	158,500	+0.20(+1.87%)

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.