Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.16	10.23	10.04	10.21	558,838	+0.26(+2.57%)
May 29, 2003	9.625	10.06	9.591	9.954	736,124	+0.34(+3.52%)
May 28, 2003	9.867	9.867	9.601	9.616	1,052,757	-0.11(-1.09%)
May 27, 2003	9.587	9.795	9.558	9.722	1,557,738	+0.16(+1.72%)
May 23, 2003	9.577	9.601	9.538	9.558	502,499	+0.00(+0.05%)
May 22, 2003	9.649	9.717	9.553	9.553	527,412	-0.07(-0.75%)
May 21, 2003	9.635	9.717	9.461	9.625	391,372	+0.02(+0.20%)
May 20, 2003	9.751	9.862	9.485	9.606	476,966	-0.12(-1.24%)
May 19, 2003	10.09	10.12	9.582	9.727	504,980	-0.43(-4.19%)
May 16, 2003	10.21	10.21	10.03	10.15	427,036	-0.05(-0.47%)
May 15, 2003	10.16	10.21	10.13	10.20	357,776	+0.04(+0.43%)
May 14, 2003	10.17	10.26	10.04	10.16	495,987	+0.01(+0.10%)
May 13, 2003	10.24	10.31	10.08	10.15	396,334	-0.16(-1.54%)
May 12, 2003	10.13	10.40	10.06	10.31	576,928	+0.17(+1.71%)
May 09, 2003	10.34	10.40	9.954	10.13	740,569	-0.15(-1.41%)
May 08, 2003	10.48	10.59	10.27	10.28	688,158	-0.31(-2.97%)
May 07, 2003	10.69	10.87	10.49	10.59	953,932	-0.07(-0.68%)
May 06, 2003	10.55	10.72	10.35	10.67	774,992	+0.27(+2.61%)
May 05, 2003	10.23	10.55	10.22	10.39	867,718	+0.19(+1.90%)
May 02, 2003	9.857	10.29	9.853	10.20	910,102	+0.37(+3.74%)
May 01, 2003	9.669	9.901	9.611	9.833	670,585	+0.17(+1.75%)
Apr 30, 2003	9.649	9.746	9.562	9.664	1,139,798	+0.05(+0.50%)
Apr 29, 2003	9.311	9.674	9.311	9.616	1,065,576	+0.41(+4.47%)
Apr 28, 2003	9.059	9.219	9.045	9.204	790,602	+0.15(+1.66%)
Apr 25, 2003	9.045	9.175	9.030	9.055	768,996	-0.03(-0.37%)
Apr 24, 2003	8.943	9.122	8.851	9.088	1,356,986	+0.14(+1.51%)
Apr 23, 2003	8.909	9.074	8.890	8.953	753,801	+0.10(+1.09%)
Apr 22, 2003	8.895	8.924	8.740	8.856	965,820	+0.15(+1.72%)
Apr 21, 2003	8.929	9.045	8.668	8.706	1,314,499	-0.19(-2.12%)
Apr 17, 2003	8.227	8.943	8.198	8.895	2,491,099	+0.78(+9.66%)
Apr 16, 2003	8.387	8.426	8.073	8.111	847,871	-0.15(-1.87%)
Apr 15, 2003	8.464	8.464	8.266	8.266	891,494	-0.20(-2.40%)
Apr 14, 2003	8.445	8.571	8.344	8.469	1,053,688	+0.20(+2.40%)
Apr 11, 2003	8.237	8.319	8.179	8.271	553,979	+0.05(+0.65%)
Apr 10, 2003	8.305	8.310	8.102	8.218	1,078,291	-0.10(-1.22%)
Apr 09, 2003	8.126	8.368	8.010	8.319	2,039,459	+0.34(+4.24%)
Apr 08, 2003	8.537	8.552	7.918	7.981	2,467,737	-0.51(-5.98%)
Apr 07, 2003	9.108	9.166	8.464	8.489	2,908,005	-0.33(-3.78%)
Apr 04, 2003	8.527	8.924	8.223	8.822	6,904,639	+0.30(+3.46%)
Apr 03, 2003	8.972	9.311	8.435	8.527	28,442,238	-7.13(-45.55%)
Mar 31, 2003	15.83	16.01	15.54	15.66	508,860	-0.21(-1.31%)
Mar 28, 2003	16.01	16.17	15.87	15.87	365,613	-0.20(-1.26%)
Mar 27, 2003	16.01	16.19	15.88	16.07	482,099	-0.12(-0.71%)
Mar 26, 2003	16.35	16.45	16.11	16.19	566,744	-0.16(-0.95%)
Mar 25, 2003	15.90	16.49	15.90	16.34	529,966	+0.40(+2.49%)
Mar 24, 2003	16.46	16.49	15.78	15.95	715,326	-0.76(-4.54%)
Mar 21, 2003	16.08	16.73	16.01	16.71	61,228,240	+0.77(+4.82%)
Mar 20, 2003	16.32	16.33	15.48	15.94	1,127,571	-0.47(-2.89%)
Mar 19, 2003	16.72	16.75	16.32	16.41	570,863	-0.32(-1.91%)
Mar 18, 2003	16.49	16.79	16.45	16.73	845,561	+0.21(+1.29%)
Mar 17, 2003	16.03	16.52	15.77	16.52	543,448	+0.54(+3.39%)
Mar 14, 2003	15.96	16.22	15.96	15.98	552,324	+0.03(+0.18%)
Mar 13, 2003	15.65	16.07	15.57	15.95	855,417	+0.43(+2.74%)
Mar 12, 2003	15.67	15.76	15.38	15.52	321,979	-0.17(-1.11%)
Mar 11, 2003	15.77	15.92	15.41	15.70	479,033	-0.11(-0.70%)
Mar 10, 2003	15.48	15.91	15.22	15.81	751,009	+0.42(+2.73%)
Mar 07, 2003	15.53	15.73	15.18	15.39	532,477	-0.22(-1.40%)
Mar 06, 2003	15.29	15.79	15.29	15.60	563,076	+0.27(+1.73%)
Mar 05, 2003	15.52	15.61	15.24	15.34	433,342	-0.17(-1.12%)
Mar 04, 2003	15.84	15.90	15.50	15.51	354,261	-0.42(-2.61%)

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.