Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.24	10.37	10.24	10.30	115,679	+0.11(+1.06%)
May 29, 2003	10.26	10.30	10.17	10.19	65,384	+0.09(+0.88%)
May 28, 2003	10.08	10.18	10.06	10.10	230,888	-0.01(-0.13%)
May 27, 2003	9.925	10.15	9.913	10.12	176,349	+0.09(+0.89%)
May 23, 2003	10.03	10.12	10.03	10.03	10,216	+0.00(+0.00%)
May 22, 2003	9.900	10.05	9.900	10.03	52,810	+0.20(+2.01%)
May 21, 2003	9.925	9.925	9.830	9.830	83,773	-0.03(-0.26%)
May 20, 2003	9.830	9.887	9.830	9.855	21,532	+0.06(+0.65%)
May 19, 2003	9.989	9.989	9.760	9.792	24,833	-0.35(-3.45%)
May 16, 2003	10.10	10.17	10.10	10.14	8,487	+0.15(+1.46%)
May 15, 2003	10.14	10.14	9.970	9.995	21,218	-0.06(-0.57%)
May 14, 2003	9.995	10.05	9.995	10.05	2,043	+0.11(+1.15%)
May 13, 2003	9.983	10.01	9.919	9.938	8,644	-0.15(-1.45%)
May 12, 2003	9.893	10.13	9.893	10.08	144,442	+0.12(+1.21%)
May 09, 2003	9.830	9.963	9.830	9.963	44,637	-0.02(-0.19%)
May 08, 2003	9.983	9.983	9.938	9.983	6,758	-0.11(-1.07%)
May 07, 2003	10.15	10.15	10.03	10.09	35,206	-0.14(-1.37%)
May 06, 2003	10.03	10.29	10.03	10.23	53,281	+0.36(+3.61%)
May 05, 2003	9.906	10.01	9.874	9.874	41,965	+0.15(+1.50%)
May 02, 2003	9.639	9.824	9.607	9.728	11,473	+0.10(+0.99%)
May 01, 2003	9.614	9.754	9.614	9.633	9,430	-0.08(-0.85%)
Apr 30, 2003	9.652	9.715	9.652	9.715	3,772	+0.15(+1.53%)
Apr 29, 2003	9.575	9.575	9.480	9.569	3,614	+0.09(+0.94%)
Apr 28, 2003	9.308	9.512	9.308	9.480	28,762	+0.25(+2.76%)
Apr 25, 2003	9.232	9.308	9.136	9.225	7,858	-0.17(-1.83%)
Apr 24, 2003	9.461	9.518	9.276	9.397	43,065	-0.04(-0.47%)
Apr 23, 2003	9.435	9.512	9.435	9.442	22,633	+0.08(+0.82%)
Apr 22, 2003	9.162	9.435	9.162	9.365	90,217	+0.08(+0.89%)
Apr 21, 2003	9.225	9.283	9.225	9.283	2,514	+0.00(+0.00%)
Apr 17, 2003	9.162	9.283	9.162	9.283	6,286	+0.18(+1.96%)
Apr 16, 2003	9.162	9.162	9.098	9.105	3,929	-0.12(-1.31%)
Apr 15, 2003	9.047	9.245	9.047	9.225	27,662	+0.22(+2.47%)
Apr 14, 2003	8.907	9.009	8.907	9.003	11,002	+0.20(+2.31%)
Apr 11, 2003	8.876	8.895	8.799	8.799	103,577	-0.03(-0.36%)
Apr 10, 2003	8.933	8.933	8.831	8.831	81,573	-0.14(-1.56%)
Apr 09, 2003	8.984	9.162	8.971	8.971	18,074	+0.01(+0.07%)
Apr 08, 2003	8.984	9.124	8.920	8.965	11,316	-0.08(-0.91%)
Apr 07, 2003	9.187	9.187	9.022	9.047	51,081	+0.25(+2.89%)
Apr 04, 2003	8.907	8.907	8.793	8.793	3,772	-0.02(-0.22%)
Apr 03, 2003	8.685	8.844	8.653	8.812	20,589	+0.16(+1.84%)
Apr 02, 2003	8.551	8.685	8.551	8.653	12,573	+0.25(+3.03%)
Apr 01, 2003	8.303	8.475	8.303	8.398	26,876	+0.11(+1.38%)
Mar 31, 2003	8.360	8.424	8.277	8.284	9,587	-0.21(-2.47%)
Mar 28, 2003	8.519	8.615	8.405	8.494	34,263	+0.01(+0.15%)
Mar 27, 2003	8.443	8.481	8.443	8.481	11,473	-0.21(-2.42%)
Mar 26, 2003	8.621	8.697	8.621	8.691	23,576	+0.08(+0.89%)
Mar 25, 2003	8.716	8.780	8.589	8.615	2,200	+0.19(+2.27%)
Mar 24, 2003	8.564	8.672	8.424	8.424	55,482	-0.50(-5.56%)
Mar 21, 2003	8.856	9.003	8.812	8.920	54,382	+0.19(+2.19%)
Mar 20, 2003	8.634	8.729	8.627	8.729	20,275	-0.04(-0.51%)
Mar 19, 2003	8.780	8.780	8.627	8.774	48,723	+0.10(+1.10%)
Mar 18, 2003	8.716	8.716	8.596	8.678	97,919	-0.04(-0.44%)
Mar 17, 2003	8.277	8.806	8.277	8.716	161,260	+0.35(+4.18%)
Mar 14, 2003	8.297	8.462	8.182	8.367	612,035	+0.24(+2.98%)
Mar 13, 2003	7.985	8.125	7.940	8.125	110,178	+0.38(+4.84%)
Mar 12, 2003	7.851	7.883	7.641	7.749	38,821	-0.27(-3.33%)
Mar 11, 2003	8.144	8.144	7.991	8.017	8,015	-0.06(-0.71%)
Mar 10, 2003	8.112	8.169	8.023	8.074	30,806	-0.13(-1.63%)
Mar 07, 2003	8.277	8.335	8.207	8.207	14,774	-0.17(-1.98%)
Mar 06, 2003	8.437	8.519	8.373	8.373	13,516	-0.20(-2.37%)
Mar 05, 2003	8.392	8.576	8.392	8.576	14,459	+0.19(+2.28%)
Mar 04, 2003	8.494	8.494	8.386	8.386	15,874	-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.