Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.29	12.47	12.24	12.43	4,869,437	+0.17(+1.42%)
May 29, 2003	12.46	12.48	12.18	12.26	4,417,735	-0.17(-1.34%)
May 28, 2003	12.40	12.47	12.27	12.42	3,469,583	+0.03(+0.27%)
May 27, 2003	12.34	12.41	12.18	12.39	5,286,455	+0.05(+0.40%)
May 23, 2003	12.27	12.34	12.15	12.34	3,420,335	+0.11(+0.86%)
May 22, 2003	12.16	12.29	12.04	12.23	4,992,027	+0.10(+0.84%)
May 21, 2003	12.02	12.17	11.90	12.13	5,227,940	+0.08(+0.66%)
May 20, 2003	12.13	12.16	11.93	12.05	5,713,269	-0.08(-0.65%)
May 19, 2003	12.16	12.27	12.09	12.13	4,457,716	-0.35(-2.81%)
May 16, 2003	12.45	12.52	12.28	12.48	4,380,137	+0.01(+0.09%)
May 15, 2003	12.39	12.49	12.29	12.47	3,485,205	+0.06(+0.49%)
May 14, 2003	12.46	12.48	12.31	12.41	4,659,208	+0.02(+0.18%)
May 13, 2003	12.35	12.48	12.30	12.39	3,938,496	-0.18(-1.41%)
May 12, 2003	12.24	12.60	12.22	12.57	5,085,757	+0.23(+1.84%)
May 09, 2003	12.28	12.46	12.20	12.34	3,341,168	+0.15(+1.27%)
May 08, 2003	12.29	12.32	12.12	12.18	3,846,355	-0.13(-1.04%)
May 07, 2003	12.33	12.43	12.21	12.31	4,195,855	-0.21(-1.66%)
May 06, 2003	12.46	12.69	12.41	12.52	5,702,678	+0.10(+0.79%)
May 05, 2003	12.60	12.61	12.25	12.42	4,943,044	-0.04(-0.33%)
May 02, 2003	12.28	12.51	12.13	12.46	6,009,814	+0.11(+0.89%)
Apr 30, 2003	12.05	12.46	12.03	12.35	8,522,774	+0.31(+2.54%)
Apr 29, 2003	11.96	12.15	11.95	12.05	7,929,947	+0.09(+0.79%)
Apr 28, 2003	11.73	11.99	11.72	11.95	6,790,100	+0.24(+2.03%)
Apr 25, 2003	11.63	11.90	11.62	11.72	8,069,747	+0.03(+0.29%)
Apr 24, 2003	11.71	12.22	10.58	11.68	44,128,368	-1.52(-11.50%)
Apr 23, 2003	13.18	13.21	13.03	13.20	4,698,129	-0.05(-0.37%)
Apr 22, 2003	12.99	13.28	12.92	13.25	4,509,082	+0.16(+1.21%)
Apr 21, 2003	13.18	13.21	12.95	13.09	2,752,578	-0.05(-0.40%)
Apr 17, 2003	13.08	13.22	12.97	13.14	3,104,461	+0.06(+0.43%)
Apr 16, 2003	13.33	13.43	13.00	13.09	4,344,128	-0.24(-1.79%)
Apr 15, 2003	12.94	13.34	12.94	13.32	7,179,581	+0.39(+3.01%)
Apr 14, 2003	12.67	13.01	12.65	12.94	5,422,548	+0.17(+1.33%)
Apr 11, 2003	12.94	12.98	12.71	12.77	4,053,672	-0.15(-1.17%)
Apr 10, 2003	12.78	12.94	12.61	12.92	5,403,220	+0.37(+2.92%)
Apr 09, 2003	12.83	12.95	12.48	12.55	5,042,069	-0.28(-2.18%)
Apr 08, 2003	12.73	12.84	12.56	12.83	4,136,017	+0.08(+0.65%)
Apr 07, 2003	12.80	13.04	12.73	12.75	5,318,757	+0.18(+1.44%)
Apr 04, 2003	12.63	12.64	12.46	12.57	3,732,767	+0.10(+0.82%)
Apr 03, 2003	12.49	12.64	12.35	12.46	4,068,235	+0.00(+0.03%)
Apr 02, 2003	12.39	12.50	12.35	12.46	3,902,222	+0.20(+1.60%)
Apr 01, 2003	12.12	12.32	12.00	12.26	5,136,593	+0.16(+1.31%)
Mar 31, 2003	12.00	12.15	11.89	12.10	4,181,822	+0.01(+0.09%)
Mar 28, 2003	11.83	12.14	11.65	12.09	3,460,846	+0.07(+0.60%)
Mar 27, 2003	11.92	12.08	11.88	12.02	4,392,846	-0.09(-0.75%)
Mar 26, 2003	12.35	12.36	12.02	12.11	4,804,039	-0.24(-1.96%)
Mar 25, 2003	12.21	12.44	12.08	12.35	4,468,042	+0.23(+1.93%)
Mar 24, 2003	12.60	12.60	12.01	12.12	3,615,473	-0.48(-3.81%)
Mar 21, 2003	12.54	12.65	12.33	12.60	6,886,212	+0.15(+1.18%)
Mar 20, 2003	12.48	12.51	12.33	12.45	5,183,723	-0.20(-1.58%)
Mar 19, 2003	12.45	12.65	12.35	12.65	3,672,664	+0.23(+1.85%)
Mar 18, 2003	12.46	12.61	12.33	12.42	5,196,167	-0.04(-0.30%)
Mar 17, 2003	11.90	12.46	11.86	12.46	5,845,655	+0.56(+4.73%)
Mar 14, 2003	11.81	12.14	11.81	11.90	6,599,463	+0.09(+0.80%)
Mar 13, 2003	11.52	11.80	11.41	11.80	4,412,440	+0.44(+3.89%)
Mar 12, 2003	11.39	11.44	11.17	11.36	5,811,235	-0.04(-0.33%)
Mar 11, 2003	11.67	11.71	11.39	11.40	3,924,728	-0.15(-1.31%)
Mar 10, 2003	11.89	11.89	11.51	11.55	4,225,510	-0.39(-3.23%)
Mar 07, 2003	11.61	11.93	11.61	11.93	4,001,512	+0.26(+2.23%)
Mar 06, 2003	11.75	11.84	11.62	11.67	2,600,069	-0.22(-1.84%)
Mar 05, 2003	11.63	11.89	11.59	11.89	3,976,094	+0.28(+2.41%)
Mar 04, 2003	11.78	11.80	11.61	11.61	4,108,745	-0.09(-0.81%)

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.