Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.23	10.36	10.23	10.29	115,798	+0.11(+1.06%)
May 29, 2003	10.25	10.29	10.16	10.18	65,451	+0.09(+0.88%)
May 28, 2003	10.07	10.17	10.05	10.09	231,124	-0.01(-0.13%)
May 27, 2003	9.915	10.14	9.902	10.11	176,529	+0.09(+0.89%)
May 23, 2003	10.02	10.11	10.02	10.02	10,226	+0.00(+0.00%)
May 22, 2003	9.890	10.04	9.890	10.02	52,864	+0.20(+2.01%)
May 21, 2003	9.915	9.915	9.820	9.820	83,859	-0.03(-0.26%)
May 20, 2003	9.820	9.877	9.820	9.845	21,554	+0.06(+0.65%)
May 19, 2003	9.979	9.979	9.750	9.782	24,858	-0.35(-3.45%)
May 16, 2003	10.09	10.16	10.09	10.13	8,496	+0.15(+1.46%)
May 15, 2003	10.13	10.13	9.960	9.985	21,240	-0.06(-0.57%)
May 14, 2003	9.985	10.04	9.985	10.04	2,045	+0.11(+1.15%)
May 13, 2003	9.972	9.998	9.909	9.928	8,653	-0.15(-1.45%)
May 12, 2003	9.883	10.12	9.883	10.07	144,590	+0.12(+1.21%)
May 09, 2003	9.820	9.953	9.820	9.953	44,683	-0.02(-0.19%)
May 08, 2003	9.972	9.972	9.928	9.972	6,765	-0.11(-1.07%)
May 07, 2003	10.14	10.14	10.02	10.08	35,242	-0.14(-1.37%)
May 06, 2003	10.02	10.28	10.02	10.22	53,336	+0.36(+3.61%)
May 05, 2003	9.896	9.998	9.864	9.864	42,008	+0.15(+1.50%)
May 02, 2003	9.629	9.813	9.597	9.718	11,485	+0.10(+0.99%)
May 01, 2003	9.604	9.744	9.604	9.623	9,440	-0.08(-0.85%)
Apr 30, 2003	9.642	9.705	9.642	9.705	3,776	+0.15(+1.53%)
Apr 29, 2003	9.566	9.566	9.470	9.559	3,618	+0.09(+0.94%)
Apr 28, 2003	9.299	9.502	9.299	9.470	28,792	+0.25(+2.76%)
Apr 25, 2003	9.222	9.299	9.127	9.216	7,866	-0.17(-1.83%)
Apr 24, 2003	9.451	9.508	9.267	9.388	43,109	-0.04(-0.47%)
Apr 23, 2003	9.426	9.502	9.426	9.432	22,656	+0.08(+0.82%)
Apr 22, 2003	9.152	9.426	9.152	9.356	90,310	+0.08(+0.89%)
Apr 21, 2003	9.216	9.273	9.216	9.273	2,517	+0.00(+0.00%)
Apr 17, 2003	9.152	9.273	9.152	9.273	6,293	+0.18(+1.96%)
Apr 16, 2003	9.152	9.152	9.089	9.095	3,933	-0.12(-1.31%)
Apr 15, 2003	9.038	9.235	9.038	9.216	27,690	+0.22(+2.47%)
Apr 14, 2003	8.898	9.000	8.898	8.994	11,013	+0.20(+2.31%)
Apr 11, 2003	8.866	8.886	8.790	8.790	103,683	-0.03(-0.36%)
Apr 10, 2003	8.924	8.924	8.822	8.822	81,656	-0.14(-1.56%)
Apr 09, 2003	8.975	9.152	8.962	8.962	18,093	+0.01(+0.07%)
Apr 08, 2003	8.975	9.114	8.911	8.955	11,328	-0.08(-0.91%)
Apr 07, 2003	9.178	9.178	9.013	9.038	51,133	+0.25(+2.89%)
Apr 04, 2003	8.898	8.898	8.784	8.784	3,776	-0.02(-0.22%)
Apr 03, 2003	8.676	8.835	8.644	8.803	20,610	+0.16(+1.84%)
Apr 02, 2003	8.542	8.676	8.542	8.644	12,586	+0.25(+3.03%)
Apr 01, 2003	8.294	8.466	8.294	8.390	26,904	+0.11(+1.38%)
Mar 31, 2003	8.352	8.415	8.269	8.275	9,597	-0.21(-2.47%)
Mar 28, 2003	8.511	8.606	8.396	8.485	34,298	+0.01(+0.15%)
Mar 27, 2003	8.434	8.472	8.434	8.472	11,485	-0.21(-2.42%)
Mar 26, 2003	8.612	8.688	8.612	8.682	23,600	+0.08(+0.89%)
Mar 25, 2003	8.708	8.771	8.580	8.606	2,202	+0.19(+2.27%)
Mar 24, 2003	8.555	8.663	8.415	8.415	55,539	-0.50(-5.56%)
Mar 21, 2003	8.847	8.994	8.803	8.911	54,437	+0.19(+2.19%)
Mar 20, 2003	8.625	8.720	8.619	8.720	20,296	-0.04(-0.51%)
Mar 19, 2003	8.771	8.771	8.619	8.765	48,773	+0.10(+1.10%)
Mar 18, 2003	8.708	8.708	8.587	8.669	98,019	-0.04(-0.44%)
Mar 17, 2003	8.269	8.797	8.269	8.708	161,425	+0.35(+4.18%)
Mar 14, 2003	8.288	8.453	8.174	8.358	612,660	+0.24(+2.98%)
Mar 13, 2003	7.977	8.116	7.932	8.116	110,291	+0.37(+4.84%)
Mar 12, 2003	7.843	7.875	7.633	7.741	38,861	-0.27(-3.33%)
Mar 11, 2003	8.136	8.136	7.983	8.008	8,024	-0.06(-0.71%)
Mar 10, 2003	8.104	8.161	8.015	8.066	30,837	-0.13(-1.63%)
Mar 07, 2003	8.269	8.326	8.199	8.199	14,789	-0.17(-1.98%)
Mar 06, 2003	8.428	8.511	8.364	8.364	13,530	-0.20(-2.37%)
Mar 05, 2003	8.383	8.568	8.383	8.568	14,474	+0.19(+2.28%)
Mar 04, 2003	8.485	8.485	8.377	8.377	15,890	-0.30(-3.44%)

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.