Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.11	11.35	11.02	11.30	4,529,382	+0.33(+3.02%)
May 29, 2003	10.73	11.09	10.73	10.97	2,504,944	+0.10(+0.95%)
May 28, 2003	10.72	10.91	10.69	10.86	2,056,881	+0.20(+1.87%)
May 27, 2003	10.38	10.73	10.15	10.66	2,525,637	+0.20(+1.91%)
May 23, 2003	10.37	10.53	10.35	10.46	1,292,455	-0.02(-0.16%)
May 22, 2003	10.35	10.58	10.32	10.48	1,535,163	+0.13(+1.27%)
May 21, 2003	10.42	10.52	10.26	10.35	1,618,989	-0.02(-0.16%)
May 20, 2003	10.49	10.66	10.26	10.37	2,231,371	-0.08(-0.76%)
May 19, 2003	10.76	10.76	10.43	10.45	2,027,244	-0.36(-3.32%)
May 16, 2003	10.69	10.82	10.69	10.81	2,737,656	+0.09(+0.80%)
May 15, 2003	10.63	10.77	10.61	10.72	1,663,532	+0.10(+0.91%)
May 14, 2003	10.79	10.83	10.56	10.62	2,788,863	-0.13(-1.17%)
May 13, 2003	10.78	10.83	10.69	10.75	1,944,120	-0.03(-0.26%)
May 12, 2003	10.67	10.83	10.58	10.78	2,273,108	+0.12(+1.12%)
May 09, 2003	10.48	10.71	10.26	10.66	1,616,709	+0.31(+2.97%)
May 08, 2003	10.33	10.47	10.23	10.35	1,658,271	-0.06(-0.55%)
May 07, 2003	10.44	10.46	10.32	10.41	2,050,743	-0.09(-0.82%)
May 06, 2003	10.43	10.60	10.41	10.49	1,961,130	+0.06(+0.60%)
May 05, 2003	10.10	10.45	10.08	10.43	4,885,904	+0.33(+3.22%)
May 02, 2003	9.842	10.10	9.842	10.10	3,173,093	+0.14(+1.37%)
May 01, 2003	9.985	9.985	9.814	9.968	4,486,242	-0.02(-0.17%)
Apr 30, 2003	9.979	10.26	9.928	9.985	13,744,224	-1.29(-11.43%)
Apr 29, 2003	11.27	11.38	11.18	11.27	914,890	-0.02(-0.15%)
Apr 28, 2003	10.99	11.29	10.96	11.29	1,340,681	+0.31(+2.80%)
Apr 25, 2003	11.02	11.21	10.95	10.98	1,140,763	-0.04(-0.36%)
Apr 24, 2003	10.89	11.12	10.89	11.02	1,741,220	+0.13(+1.20%)
Apr 23, 2003	11.05	11.06	10.81	10.89	2,293,626	-0.48(-4.26%)
Apr 22, 2003	11.18	11.38	11.06	11.38	2,548,435	+0.32(+2.89%)
Apr 21, 2003	11.17	11.22	10.97	11.06	1,446,077	+0.01(+0.05%)
Apr 17, 2003	10.83	11.17	10.79	11.05	1,577,252	+0.23(+2.11%)
Apr 16, 2003	10.91	10.92	10.78	10.82	1,664,584	-0.07(-0.68%)
Apr 15, 2003	10.75	10.95	10.74	10.90	1,957,448	+0.05(+0.42%)
Apr 14, 2003	10.52	10.86	10.47	10.85	1,248,438	+0.33(+3.14%)
Apr 11, 2003	10.69	10.70	10.51	10.52	1,541,126	+0.07(+0.71%)
Apr 10, 2003	10.41	10.45	10.31	10.45	1,902,382	+0.11(+1.05%)
Apr 09, 2003	10.61	10.66	10.34	10.34	2,070,033	-0.23(-2.16%)
Apr 08, 2003	10.30	10.65	10.28	10.57	2,435,498	+0.10(+0.93%)
Apr 07, 2003	10.55	10.70	10.41	10.47	1,952,537	+0.23(+2.23%)
Apr 04, 2003	10.37	10.38	10.08	10.24	2,450,580	-0.02(-0.22%)
Apr 03, 2003	10.44	10.44	10.24	10.26	2,170,519	-0.09(-0.88%)
Apr 02, 2003	10.13	10.36	10.13	10.36	3,323,207	+0.30(+2.95%)
Apr 01, 2003	10.17	10.21	10.02	10.06	2,214,536	-0.12(-1.18%)
Mar 31, 2003	10.10	10.41	10.04	10.18	2,961,951	-0.26(-2.46%)
Mar 28, 2003	10.49	10.61	10.44	10.44	2,141,408	-0.09(-0.81%)
Mar 27, 2003	10.62	10.69	10.52	10.52	1,562,170	-0.09(-0.86%)
Mar 26, 2003	10.69	10.72	10.56	10.61	1,766,297	-0.08(-0.75%)
Mar 25, 2003	10.41	10.69	10.30	10.69	2,433,043	+0.29(+2.74%)
Mar 24, 2003	10.98	10.98	10.32	10.41	2,925,474	-0.57(-5.20%)
Mar 21, 2003	10.54	11.03	10.41	10.98	6,324,615	-0.29(-2.58%)
Mar 20, 2003	11.40	11.40	11.08	11.27	2,715,910	-0.14(-1.20%)
Mar 19, 2003	11.44	11.48	11.18	11.40	2,628,753	-0.03(-0.25%)
Mar 18, 2003	11.39	11.58	11.34	11.43	2,643,133	+0.10(+0.86%)
Mar 17, 2003	10.85	11.46	10.82	11.34	3,023,329	+0.29(+2.63%)
Mar 14, 2003	10.95	11.27	10.85	11.05	1,844,686	+0.08(+0.73%)
Mar 13, 2003	10.41	11.01	10.38	10.97	3,271,649	+0.80(+7.85%)
Mar 12, 2003	10.12	10.21	10.04	10.17	1,982,350	+0.03(+0.28%)
Mar 11, 2003	10.05	10.20	10.05	10.14	2,238,912	+0.06(+0.62%)
Mar 10, 2003	10.13	10.13	9.979	10.08	1,981,648	-0.08(-0.79%)
Mar 07, 2003	9.842	10.22	9.808	10.16	1,904,311	+0.23(+2.36%)
Mar 06, 2003	9.842	10.07	9.837	9.922	2,350,621	+0.08(+0.81%)
Mar 05, 2003	9.854	9.894	9.779	9.842	2,236,983	+0.03(+0.29%)
Mar 04, 2003	9.990	10.01	9.785	9.814	2,174,026	-0.20(-1.99%)

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.