Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.82	11.05	10.73	11.00	4,651,823	+0.32(+3.02%)
May 29, 2003	10.44	10.80	10.44	10.68	2,572,659	+0.10(+0.94%)
May 28, 2003	10.44	10.62	10.41	10.58	2,112,484	+0.19(+1.87%)
May 27, 2003	10.11	10.45	9.883	10.38	2,593,912	+0.19(+1.91%)
May 23, 2003	10.09	10.26	10.08	10.19	1,327,394	-0.02(-0.16%)
May 22, 2003	10.08	10.30	10.04	10.21	1,576,663	+0.13(+1.27%)
May 21, 2003	10.15	10.24	9.994	10.08	1,662,754	-0.02(-0.17%)
May 20, 2003	10.22	10.38	9.994	10.09	2,291,691	-0.08(-0.76%)
May 19, 2003	10.48	10.48	10.15	10.17	2,082,045	-0.35(-3.32%)
May 16, 2003	10.41	10.54	10.41	10.52	2,811,662	+0.08(+0.80%)
May 15, 2003	10.35	10.48	10.33	10.44	1,708,502	+0.09(+0.91%)
May 14, 2003	10.51	10.55	10.28	10.34	2,864,253	-0.12(-1.17%)
May 13, 2003	10.50	10.55	10.41	10.47	1,996,674	-0.03(-0.26%)
May 12, 2003	10.39	10.54	10.30	10.49	2,334,556	+0.12(+1.12%)
May 09, 2003	10.21	10.43	9.994	10.38	1,660,413	+0.30(+2.98%)
May 08, 2003	10.06	10.19	9.961	10.08	1,703,099	-0.06(-0.55%)
May 07, 2003	10.16	10.18	10.05	10.13	2,106,180	-0.08(-0.82%)
May 06, 2003	10.15	10.32	10.13	10.22	2,014,145	+0.06(+0.60%)
May 05, 2003	9.833	10.18	9.816	10.15	5,017,982	+0.32(+3.22%)
May 02, 2003	9.583	9.839	9.583	9.839	3,258,869	+0.13(+1.37%)
May 01, 2003	9.722	9.722	9.555	9.705	4,607,516	-0.02(-0.17%)
Apr 30, 2003	9.716	9.994	9.666	9.722	14,115,765	-1.25(-11.43%)
Apr 29, 2003	10.98	11.08	10.88	10.98	939,622	-0.02(-0.15%)
Apr 28, 2003	10.70	10.99	10.67	10.99	1,376,923	+0.30(+2.80%)
Apr 25, 2003	10.73	10.91	10.67	10.69	1,171,601	-0.04(-0.36%)
Apr 24, 2003	10.60	10.83	10.60	10.73	1,788,289	+0.13(+1.20%)
Apr 23, 2003	10.75	10.77	10.52	10.60	2,355,629	-0.47(-4.26%)
Apr 22, 2003	10.88	11.08	10.77	11.08	2,617,326	+0.31(+2.89%)
Apr 21, 2003	10.87	10.92	10.68	10.77	1,485,168	+0.01(+0.05%)
Apr 17, 2003	10.54	10.88	10.50	10.76	1,619,889	+0.22(+2.11%)
Apr 16, 2003	10.63	10.63	10.50	10.54	1,709,582	-0.07(-0.68%)
Apr 15, 2003	10.47	10.66	10.46	10.61	2,010,362	+0.04(+0.42%)
Apr 14, 2003	10.24	10.58	10.19	10.57	1,282,187	+0.32(+3.14%)
Apr 11, 2003	10.41	10.42	10.23	10.24	1,582,787	+0.07(+0.71%)
Apr 10, 2003	10.13	10.18	10.04	10.17	1,953,809	+0.11(+1.05%)
Apr 09, 2003	10.33	10.38	10.07	10.07	2,125,992	-0.22(-2.16%)
Apr 08, 2003	10.03	10.37	10.01	10.29	2,501,336	+0.09(+0.93%)
Apr 07, 2003	10.27	10.42	10.14	10.19	2,005,319	+0.22(+2.23%)
Apr 04, 2003	10.10	10.11	9.811	9.972	2,516,825	-0.02(-0.22%)
Apr 03, 2003	10.16	10.16	9.966	9.994	2,229,193	-0.09(-0.88%)
Apr 02, 2003	9.866	10.09	9.866	10.08	3,413,042	+0.29(+2.95%)
Apr 01, 2003	9.900	9.938	9.755	9.794	2,274,400	-0.12(-1.18%)
Mar 31, 2003	9.833	10.13	9.772	9.911	3,042,020	-0.25(-2.46%)
Mar 28, 2003	10.22	10.33	10.16	10.16	2,199,295	-0.08(-0.81%)
Mar 27, 2003	10.34	10.40	10.24	10.24	1,604,399	-0.09(-0.86%)
Mar 26, 2003	10.41	10.44	10.28	10.33	1,814,045	-0.08(-0.75%)
Mar 25, 2003	10.14	10.41	10.03	10.41	2,498,815	+0.28(+2.74%)
Mar 24, 2003	10.69	10.69	10.05	10.13	3,004,557	-0.56(-5.19%)
Mar 21, 2003	10.27	10.74	10.14	10.69	6,495,586	-0.28(-2.58%)
Mar 20, 2003	11.10	11.10	10.79	10.97	2,789,328	-0.13(-1.20%)
Mar 19, 2003	11.14	11.18	10.88	11.10	2,699,815	-0.03(-0.25%)
Mar 18, 2003	11.09	11.28	11.04	11.13	2,714,584	+0.09(+0.86%)
Mar 17, 2003	10.56	11.16	10.53	11.04	3,105,057	+0.28(+2.63%)
Mar 14, 2003	10.66	10.98	10.57	10.75	1,894,553	+0.08(+0.73%)
Mar 13, 2003	10.13	10.72	10.11	10.68	3,360,090	+0.78(+7.85%)
Mar 12, 2003	9.855	9.938	9.777	9.900	2,035,938	+0.03(+0.28%)
Mar 11, 2003	9.789	9.927	9.789	9.872	2,299,435	+0.06(+0.62%)
Mar 10, 2003	9.861	9.861	9.716	9.811	2,035,217	-0.08(-0.79%)
Mar 07, 2003	9.583	9.955	9.550	9.889	1,955,790	+0.23(+2.36%)
Mar 06, 2003	9.583	9.805	9.578	9.661	2,414,164	+0.08(+0.81%)
Mar 05, 2003	9.594	9.633	9.522	9.583	2,297,454	+0.03(+0.29%)
Mar 04, 2003	9.728	9.744	9.528	9.555	2,232,796	-0.19(-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.