Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.67	11.99	11.66	11.92	9,621,944	+0.25(+2.13%)
May 29, 2003	11.56	11.85	11.56	11.67	7,160,140	+0.05(+0.44%)
May 28, 2003	11.40	11.74	11.37	11.62	14,624,727	+0.31(+2.76%)
May 27, 2003	11.34	11.46	11.20	11.31	10,294,145	-0.02(-0.17%)
May 23, 2003	11.14	11.36	11.07	11.33	10,527,899	+0.19(+1.71%)
May 22, 2003	11.12	11.34	11.03	11.14	17,078,362	+0.13(+1.16%)
May 21, 2003	11.13	11.14	10.76	11.01	35,220,400	+0.22(+2.06%)
May 20, 2003	11.55	11.78	10.55	10.79	42,753,792	-0.77(-6.66%)
May 19, 2003	11.73	11.73	11.52	11.56	6,169,040	-0.23(-1.94%)
May 16, 2003	11.90	11.92	11.74	11.79	6,889,469	-0.05(-0.43%)
May 15, 2003	11.78	11.97	11.74	11.84	13,115,692	+0.03(+0.21%)
May 14, 2003	11.71	11.81	11.49	11.81	8,273,929	+0.18(+1.59%)
May 13, 2003	11.64	11.73	11.45	11.63	14,081,499	-0.01(-0.11%)
May 12, 2003	11.20	11.65	11.10	11.64	13,493,029	+0.45(+4.04%)
May 09, 2003	11.14	11.20	11.05	11.19	9,510,094	+0.21(+1.91%)
May 08, 2003	10.85	11.06	10.78	10.98	9,430,605	-0.09(-0.80%)
May 07, 2003	11.23	11.34	10.98	11.07	11,664,153	-0.31(-2.74%)
May 06, 2003	11.16	11.48	11.13	11.38	12,874,083	+0.25(+2.23%)
May 05, 2003	11.25	11.25	10.98	11.13	7,859,832	-0.06(-0.57%)
May 02, 2003	10.96	11.25	10.87	11.20	7,321,160	+0.27(+2.51%)
May 01, 2003	10.85	10.95	10.64	10.92	8,598,169	+0.04(+0.35%)
Apr 30, 2003	10.89	10.99	10.74	10.89	16,236,972	-0.11(-1.04%)
Apr 29, 2003	10.96	11.08	10.85	11.00	15,082,181	+0.22(+2.07%)
Apr 28, 2003	10.47	10.79	10.28	10.78	23,841,370	+0.71(+7.08%)
Apr 25, 2003	10.13	10.19	10.05	10.06	6,600,889	-0.07(-0.69%)
Apr 24, 2003	10.06	10.19	10.02	10.13	6,008,491	+0.04(+0.44%)
Apr 23, 2003	10.22	10.22	10.08	10.09	8,749,921	-0.13(-1.25%)
Apr 22, 2003	10.09	10.24	10.06	10.22	9,473,963	+0.03(+0.25%)
Apr 21, 2003	10.22	10.31	10.06	10.19	7,036,822	+0.01(+0.06%)
Apr 17, 2003	10.03	10.19	9.561	10.19	7,321,160	+0.16(+1.59%)
Apr 16, 2003	10.04	10.09	9.886	10.03	9,206,119	-0.06(-0.63%)
Apr 15, 2003	10.03	10.12	9.943	10.09	8,011,427	+0.10(+0.96%)
Apr 14, 2003	9.988	10.12	9.835	9.994	9,162,918	-0.05(-0.51%)
Apr 11, 2003	10.05	10.15	9.918	10.04	7,089,448	-0.01(-0.13%)
Apr 10, 2003	9.962	10.06	9.752	10.06	9,800,559	+0.19(+1.94%)
Apr 09, 2003	10.13	10.13	9.784	9.867	13,999,025	-0.22(-2.15%)
Apr 08, 2003	10.15	10.22	9.943	10.08	23,236,562	+0.03(+0.25%)
Apr 07, 2003	9.485	10.10	9.389	10.06	31,775,822	+0.80(+8.59%)
Apr 04, 2003	9.007	9.262	9.007	9.262	10,885,443	+0.30(+3.34%)
Apr 03, 2003	9.186	9.192	8.836	8.963	9,725,468	-0.15(-1.68%)
Apr 02, 2003	8.976	9.230	8.976	9.116	11,960,430	+0.17(+1.92%)
Apr 01, 2003	9.294	9.313	8.918	8.944	10,452,180	-0.26(-2.84%)
Mar 31, 2003	9.262	9.313	9.116	9.205	9,411,282	-0.24(-2.56%)
Mar 28, 2003	9.230	9.676	9.135	9.447	13,313,315	+0.22(+2.34%)
Mar 27, 2003	9.007	9.345	8.988	9.230	11,013,002	+0.17(+1.90%)
Mar 26, 2003	9.071	9.154	8.963	9.058	7,121,966	+0.04(+0.49%)
Mar 25, 2003	8.931	9.103	8.785	9.014	6,269,580	+0.08(+0.93%)
Mar 24, 2003	9.116	9.167	8.874	8.931	7,266,806	-0.39(-4.23%)
Mar 21, 2003	9.173	9.377	9.039	9.326	10,158,731	+0.17(+1.88%)
Mar 20, 2003	9.275	9.275	8.893	9.154	7,739,970	-0.12(-1.30%)
Mar 19, 2003	9.052	9.345	8.988	9.275	11,168,839	+0.17(+1.82%)
Mar 18, 2003	8.848	9.167	8.753	9.109	15,953,419	+0.39(+4.45%)
Mar 17, 2003	8.619	8.727	8.428	8.721	13,024,106	+0.10(+1.18%)
Mar 14, 2003	8.148	8.619	8.123	8.619	21,517,652	+0.47(+5.78%)
Mar 13, 2003	8.021	8.174	7.970	8.148	15,980,439	+0.27(+3.39%)
Mar 12, 2003	7.925	7.989	7.715	7.881	13,471,350	-0.06(-0.72%)
Mar 11, 2003	7.906	8.084	7.906	7.938	7,991,162	-0.02(-0.24%)
Mar 10, 2003	8.116	8.154	7.900	7.957	8,078,820	-0.20(-2.50%)
Mar 07, 2003	7.932	8.212	7.919	8.161	11,287,287	+0.13(+1.67%)
Mar 06, 2003	7.970	8.180	7.963	8.027	10,264,297	-0.10(-1.25%)
Mar 05, 2003	8.256	8.307	8.116	8.129	7,588,218	-0.09(-1.08%)
Mar 04, 2003	8.282	8.339	8.218	8.218	5,840,559	-0.18(-2.12%)

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.