Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.34	11.84	11.30	11.64	417,239	+0.29(+2.56%)
May 29, 2003	11.66	11.76	11.31	11.35	654,735	+0.14(+1.28%)
May 28, 2003	11.09	11.29	11.08	11.21	475,194	+0.20(+1.77%)
May 27, 2003	10.61	11.10	10.61	11.01	704,990	+0.48(+4.52%)
May 23, 2003	9.968	10.59	9.968	10.54	514,710	+0.57(+5.69%)
May 22, 2003	9.771	10.04	9.685	9.968	323,821	+0.25(+2.54%)
May 21, 2003	9.786	9.786	9.574	9.722	85,514	-0.06(-0.66%)
May 20, 2003	9.697	9.857	9.687	9.786	81,461	+0.09(+0.89%)
May 19, 2003	9.778	9.796	9.524	9.699	87,946	-0.14(-1.43%)
May 16, 2003	9.931	9.978	9.660	9.840	176,500	-0.25(-2.47%)
May 15, 2003	10.09	10.18	10.07	10.09	88,757	+0.02(+0.22%)
May 14, 2003	10.30	10.30	10.07	10.07	103,144	-0.24(-2.30%)
May 13, 2003	10.22	10.36	10.15	10.30	200,210	+0.09(+0.87%)
May 12, 2003	10.12	10.24	10.03	10.22	286,738	+0.22(+2.22%)
May 09, 2003	9.771	10.02	9.764	9.993	227,971	+0.25(+2.53%)
May 08, 2003	9.487	10.01	9.475	9.746	305,989	+0.21(+2.20%)
May 07, 2003	9.453	9.537	9.302	9.537	161,910	+0.09(+0.91%)
May 06, 2003	9.388	9.477	9.364	9.450	94,431	+0.01(+0.13%)
May 05, 2003	9.406	9.512	9.327	9.438	176,703	+0.06(+0.66%)
May 02, 2003	9.376	9.438	9.351	9.376	243,575	+0.00(+0.00%)
May 01, 2003	9.458	9.458	9.253	9.376	134,148	-0.04(-0.39%)
Apr 30, 2003	9.438	9.472	9.376	9.413	229,998	-0.02(-0.26%)
Apr 29, 2003	9.541	9.581	9.388	9.438	225,135	-0.06(-0.60%)
Apr 28, 2003	9.650	9.657	9.470	9.495	271,945	-0.15(-1.59%)
Apr 25, 2003	9.919	9.958	9.635	9.648	253,302	-0.27(-2.74%)
Apr 24, 2003	9.845	9.961	9.820	9.919	290,993	+0.14(+1.39%)
Apr 23, 2003	9.685	9.796	9.685	9.783	156,236	+0.14(+1.41%)
Apr 22, 2003	9.500	9.672	9.450	9.648	115,505	+0.15(+1.56%)
Apr 21, 2003	9.388	9.500	9.379	9.500	83,083	+0.15(+1.58%)
Apr 17, 2003	9.253	9.460	9.221	9.351	109,021	+0.16(+1.74%)
Apr 16, 2003	8.967	9.292	8.967	9.191	298,288	+0.22(+2.48%)
Apr 15, 2003	9.006	9.009	8.811	8.969	180,756	-0.04(-0.41%)
Apr 14, 2003	8.981	9.006	8.969	9.006	56,334	+0.05(+0.52%)
Apr 11, 2003	8.981	9.068	8.883	8.959	66,061	+0.00(+0.03%)
Apr 10, 2003	8.883	9.006	8.846	8.957	65,048	+0.08(+0.89%)
Apr 09, 2003	8.981	9.006	8.878	8.878	67,277	-0.07(-0.74%)
Apr 08, 2003	8.957	9.006	8.858	8.944	105,779	-0.01(-0.14%)
Apr 07, 2003	9.006	9.203	8.934	8.957	100,105	+0.15(+1.68%)
Apr 04, 2003	8.796	9.018	8.636	8.809	98,078	+0.02(+0.28%)
Apr 03, 2003	8.883	9.055	8.777	8.784	142,051	+0.00(+0.00%)
Apr 02, 2003	8.323	8.856	8.323	8.784	232,430	+0.49(+5.89%)
Apr 01, 2003	8.276	8.315	8.155	8.295	97,268	+0.02(+0.27%)
Mar 31, 2003	8.253	8.323	8.118	8.273	80,043	-0.04(-0.50%)
Mar 28, 2003	8.295	8.315	8.216	8.315	31,409	+0.02(+0.24%)
Mar 27, 2003	8.261	8.315	8.142	8.295	71,532	-0.03(-0.33%)
Mar 26, 2003	8.382	8.384	8.160	8.323	93,012	-0.05(-0.65%)
Mar 25, 2003	8.204	8.389	8.081	8.377	104,157	+0.04(+0.47%)
Mar 24, 2003	8.392	8.392	8.216	8.337	65,048	-0.20(-2.40%)
Mar 21, 2003	8.290	8.550	8.290	8.542	94,431	+0.31(+3.81%)
Mar 20, 2003	8.253	8.374	8.142	8.229	135,972	-0.02(-0.30%)
Mar 19, 2003	8.044	8.328	8.044	8.253	100,307	+0.23(+2.86%)
Mar 18, 2003	8.197	8.221	7.920	8.024	80,854	-0.17(-2.11%)
Mar 17, 2003	7.975	8.226	7.891	8.197	106,589	+0.22(+2.82%)
Mar 14, 2003	7.945	8.165	7.797	7.972	224,932	+0.08(+0.97%)
Mar 13, 2003	7.649	7.896	7.464	7.896	160,694	+0.46(+6.17%)
Mar 12, 2003	7.380	7.479	7.341	7.437	47,620	+0.06(+0.80%)
Mar 11, 2003	7.279	7.479	7.279	7.378	83,488	+0.06(+0.84%)
Mar 10, 2003	7.466	7.466	7.284	7.316	140,633	-0.15(-2.02%)
Mar 07, 2003	7.304	7.555	7.212	7.466	150,360	+0.12(+1.65%)
Mar 06, 2003	7.531	7.533	7.180	7.345	269,513	-0.25(-3.25%)
Mar 05, 2003	7.155	7.624	7.155	7.592	312,878	+0.38(+5.20%)
Mar 04, 2003	7.834	7.859	7.180	7.217	279,037	-0.72(-9.05%)

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.