Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.92	13.28	12.82	12.94	10,717,393	+0.20(+1.55%)
May 29, 2003	12.22	12.89	12.10	12.74	13,993,121	+0.64(+5.27%)
May 28, 2003	12.28	12.44	11.94	12.10	6,719,810	-0.07(-0.56%)
May 27, 2003	11.43	12.25	11.41	12.17	7,555,788	+0.62(+5.32%)
May 23, 2003	11.40	11.69	11.37	11.56	6,399,950	+0.07(+0.60%)
May 22, 2003	11.02	11.56	10.94	11.49	7,104,957	+0.43(+3.92%)
May 21, 2003	11.08	11.21	10.80	11.05	10,012,386	-0.14(-1.29%)
May 20, 2003	11.54	11.65	11.03	11.20	7,650,692	-0.17(-1.47%)
May 19, 2003	11.92	11.96	11.25	11.37	10,912,863	-0.63(-5.26%)
May 16, 2003	11.97	12.34	11.78	12.00	7,934,354	+0.00(+0.00%)
May 15, 2003	11.88	12.05	11.70	12.00	8,748,218	+0.23(+1.94%)
May 14, 2003	11.95	12.16	11.67	11.77	21,815,854	-0.94(-7.41%)
May 13, 2003	12.24	12.81	12.22	12.71	16,721,666	+0.27(+2.14%)
May 12, 2003	11.71	12.54	11.65	12.44	13,422,113	+0.51(+4.26%)
May 09, 2003	11.78	12.09	11.70	11.94	11,389,361	+0.33(+2.82%)
May 08, 2003	11.27	11.76	11.13	11.61	10,107,686	+0.08(+0.66%)
May 07, 2003	11.24	11.73	11.09	11.53	9,775,717	+0.20(+1.74%)
May 06, 2003	11.09	11.56	10.99	11.33	8,098,627	+0.24(+2.19%)
May 05, 2003	10.83	11.31	10.72	11.09	8,682,272	+0.40(+3.77%)
May 02, 2003	10.38	10.71	10.34	10.69	6,360,067	+0.33(+3.23%)
May 01, 2003	10.19	10.46	10.10	10.35	7,937,513	+0.28(+2.79%)
Apr 30, 2003	10.80	10.80	10.04	10.07	21,665,532	-0.90(-8.24%)
Apr 29, 2003	10.74	11.00	10.51	10.98	13,402,500	+0.27(+2.48%)
Apr 28, 2003	10.49	10.90	10.46	10.71	12,842,549	+0.30(+2.84%)
Apr 25, 2003	10.96	11.02	10.40	10.42	9,672,519	-0.74(-6.67%)
Apr 24, 2003	11.09	11.40	11.05	11.16	8,683,851	-0.14(-1.28%)
Apr 23, 2003	11.23	11.51	11.05	11.30	14,996,532	+0.12(+1.09%)
Apr 22, 2003	10.74	11.40	10.69	11.18	12,987,210	+0.36(+3.37%)
Apr 21, 2003	10.74	10.99	10.52	10.82	8,480,221	+0.10(+0.92%)
Apr 17, 2003	10.08	10.75	10.06	10.72	11,298,668	+0.53(+5.22%)
Apr 16, 2003	10.07	10.28	9.937	10.19	9,406,102	+0.17(+1.74%)
Apr 15, 2003	9.800	10.04	9.770	10.01	5,575,424	+0.11(+1.15%)
Apr 14, 2003	9.565	9.960	9.565	9.899	3,913,998	+0.21(+2.20%)
Apr 11, 2003	9.838	10.02	9.496	9.686	5,886,596	+0.03(+0.31%)
Apr 10, 2003	9.451	9.701	9.299	9.656	8,473,639	+0.21(+2.25%)
Apr 09, 2003	9.808	9.846	9.405	9.443	10,429,125	-0.50(-5.04%)
Apr 08, 2003	9.952	10.12	9.474	9.945	12,030,922	+0.02(+0.23%)
Apr 07, 2003	10.04	10.37	9.914	9.922	11,228,510	+0.31(+3.24%)
Apr 04, 2003	9.762	9.777	9.405	9.610	7,983,978	-0.08(-0.86%)
Apr 03, 2003	9.542	9.876	9.344	9.694	10,754,249	+0.20(+2.08%)
Apr 02, 2003	9.025	9.496	8.896	9.496	11,834,531	+0.93(+10.91%)
Apr 01, 2003	8.615	8.683	8.448	8.562	4,939,786	+0.06(+0.71%)
Mar 31, 2003	8.623	8.782	8.440	8.501	8,636,282	-0.50(-5.57%)
Mar 28, 2003	8.972	9.253	8.852	9.003	4,479,067	-0.10(-1.09%)
Mar 27, 2003	9.147	9.177	8.805	9.101	6,510,402	-0.16(-1.72%)
Mar 26, 2003	8.828	9.352	8.797	9.261	6,125,906	+0.14(+1.50%)
Mar 25, 2003	8.866	9.185	8.653	9.124	9,588,571	+0.14(+1.52%)
Mar 24, 2003	9.048	9.048	8.882	8.987	6,777,732	-0.43(-4.60%)
Mar 21, 2003	9.572	9.603	9.154	9.420	11,205,787	+0.15(+1.64%)
Mar 20, 2003	8.699	9.337	8.501	9.268	11,056,677	+0.53(+6.09%)
Mar 19, 2003	8.797	9.094	8.645	8.737	11,068,771	-0.35(-3.85%)
Mar 18, 2003	8.547	9.329	8.547	9.086	16,819,730	+0.39(+4.45%)
Mar 17, 2003	7.567	8.729	7.453	8.699	15,372,701	+1.05(+13.70%)
Mar 14, 2003	8.159	8.205	7.574	7.650	8,099,192	-0.11(-1.37%)
Mar 13, 2003	7.270	7.810	7.164	7.757	14,965,994	+0.62(+8.62%)
Mar 12, 2003	7.111	7.339	7.035	7.141	7,261,843	-0.02(-0.21%)
Mar 11, 2003	7.293	7.392	7.141	7.156	4,439,068	-0.13(-1.76%)
Mar 10, 2003	7.400	7.491	7.225	7.285	3,595,060	-0.21(-2.75%)
Mar 07, 2003	7.377	7.600	7.255	7.491	5,140,892	+0.01(+0.10%)
Mar 06, 2003	7.476	7.544	7.278	7.483	7,942,251	+0.00(+0.00%)
Mar 05, 2003	7.407	7.665	7.377	7.483	9,035,170	-0.14(-1.79%)
Mar 04, 2003	7.833	7.840	7.422	7.620	9,945,255	-0.16(-2.05%)

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.