Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.68	11.93	11.66	11.87	5,401,433	+0.23(+1.95%)
May 29, 2003	11.57	11.75	11.55	11.64	4,226,548	+0.07(+0.61%)
May 28, 2003	11.54	11.66	11.50	11.57	7,424,050	+0.03(+0.29%)
May 27, 2003	11.51	11.71	11.42	11.53	4,811,879	+0.01(+0.06%)
May 23, 2003	11.28	11.56	11.16	11.53	3,463,843	+0.18(+1.58%)
May 22, 2003	11.13	11.36	11.10	11.35	3,450,892	+0.21(+1.91%)
May 21, 2003	11.16	11.24	11.08	11.13	5,941,154	-0.06(-0.57%)
May 20, 2003	11.22	11.25	11.09	11.20	6,360,093	-0.02(-0.22%)
May 19, 2003	11.06	11.42	11.06	11.22	4,167,705	-0.28(-2.47%)
May 16, 2003	11.53	11.60	11.44	11.51	5,277,272	-0.02(-0.15%)
May 15, 2003	11.33	11.55	11.33	11.53	7,818,212	+0.32(+2.82%)
May 14, 2003	11.09	11.23	11.06	11.21	4,191,918	+0.09(+0.85%)
May 13, 2003	11.14	11.18	10.97	11.12	4,711,367	-0.02(-0.18%)
May 12, 2003	10.87	11.14	10.82	11.13	4,271,032	+0.26(+2.43%)
May 09, 2003	10.74	10.93	10.71	10.87	4,099,008	+0.16(+1.46%)
May 08, 2003	10.90	10.90	10.67	10.71	4,841,441	-0.22(-1.98%)
May 07, 2003	10.97	11.06	10.89	10.93	2,633,850	-0.04(-0.34%)
May 06, 2003	10.83	11.02	10.78	10.97	4,781,754	+0.10(+0.92%)
May 05, 2003	10.92	10.92	10.66	10.87	4,840,596	-0.05(-0.44%)
May 02, 2003	10.69	10.97	10.67	10.92	6,210,874	+0.22(+2.09%)
May 01, 2003	11.02	11.02	10.59	10.69	9,162,307	-0.33(-3.00%)
Apr 30, 2003	11.12	11.12	11.00	11.02	5,381,444	-0.10(-0.91%)
Apr 29, 2003	11.00	11.13	10.94	11.12	7,023,975	+0.01(+0.13%)
Apr 28, 2003	10.99	11.14	10.83	11.11	4,330,438	+0.12(+1.08%)
Apr 25, 2003	11.02	11.10	10.99	10.99	3,939,372	-0.12(-1.09%)
Apr 24, 2003	11.09	11.14	10.97	11.11	4,318,613	+0.02(+0.21%)
Apr 23, 2003	11.04	11.16	10.95	11.09	5,851,905	+0.05(+0.45%)
Apr 22, 2003	10.74	11.05	10.74	11.04	6,567,591	+0.30(+2.83%)
Apr 21, 2003	10.57	10.80	10.57	10.74	6,216,224	+0.17(+1.56%)
Apr 17, 2003	10.42	10.61	10.40	10.57	7,649,849	+0.22(+2.13%)
Apr 16, 2003	9.963	10.42	9.963	10.35	12,918,675	+0.39(+3.89%)
Apr 15, 2003	9.874	9.968	9.792	9.963	7,380,974	+0.09(+0.90%)
Apr 14, 2003	9.563	9.874	9.560	9.874	6,813,098	+0.29(+3.02%)
Apr 11, 2003	9.615	9.633	9.270	9.585	8,607,101	+0.01(+0.13%)
Apr 10, 2003	9.599	9.608	9.466	9.572	5,014,873	-0.00(-0.04%)
Apr 09, 2003	9.679	9.883	9.549	9.576	7,461,777	-0.24(-2.44%)
Apr 08, 2003	9.791	9.881	9.681	9.816	4,431,512	+0.03(+0.27%)
Apr 07, 2003	9.679	9.966	9.656	9.789	4,947,583	+0.11(+1.16%)
Apr 04, 2003	9.826	9.847	9.633	9.677	4,468,958	-0.15(-1.52%)
Apr 03, 2003	9.990	10.03	9.798	9.826	3,676,691	-0.13(-1.34%)
Apr 02, 2003	9.776	10.07	9.764	9.959	5,933,834	+0.12(+1.23%)
Apr 01, 2003	9.780	9.871	9.686	9.839	3,646,566	+0.06(+0.60%)
Mar 31, 2003	9.903	10.01	9.776	9.780	4,091,969	-0.23(-2.25%)
Mar 28, 2003	9.945	10.07	9.897	10.01	3,054,477	-0.02(-0.21%)
Mar 27, 2003	9.901	10.07	9.869	10.03	3,950,634	+0.06(+0.64%)
Mar 26, 2003	10.03	10.25	9.945	9.963	6,493,263	-0.07(-0.69%)
Mar 25, 2003	10.17	10.17	9.990	10.03	5,376,657	-0.09(-0.89%)
Mar 24, 2003	10.14	10.38	10.03	10.12	5,687,483	-0.02(-0.21%)
Mar 21, 2003	10.14	10.30	9.945	10.14	9,274,643	+0.01(+0.07%)
Mar 20, 2003	10.38	10.42	10.06	10.14	8,654,400	-0.24(-2.29%)
Mar 19, 2003	10.26	10.66	10.26	10.37	11,135,090	+0.12(+1.16%)
Mar 18, 2003	10.10	10.36	9.998	10.26	8,705,641	+0.26(+2.65%)
Mar 17, 2003	9.412	10.02	9.368	9.991	9,551,120	+0.64(+6.82%)
Mar 14, 2003	9.377	9.581	9.288	9.354	8,377,923	+0.02(+0.17%)
Mar 13, 2003	9.302	9.430	9.238	9.338	7,151,233	+0.04(+0.40%)
Mar 12, 2003	9.441	9.492	8.880	9.300	14,942,418	-0.17(-1.74%)
Mar 11, 2003	9.679	9.851	9.439	9.466	6,153,721	-0.22(-2.24%)
Mar 10, 2003	9.796	9.878	9.659	9.682	4,183,471	-0.11(-1.14%)
Mar 07, 2003	9.730	9.968	9.661	9.794	9,425,832	+0.06(+0.66%)
Mar 06, 2003	9.894	10.05	9.631	9.730	12,888,550	-0.28(-2.84%)
Mar 05, 2003	10.14	10.21	10.01	10.01	9,352,068	-0.29(-2.78%)
Mar 04, 2003	10.27	10.40	10.15	10.30	11,332,171	-0.11(-1.02%)

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.