Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.34	11.49	11.31	11.45	186,025	+0.11(+0.96%)
May 29, 2003	11.37	11.38	11.23	11.34	129,938	+0.07(+0.65%)
May 28, 2003	11.34	11.37	11.25	11.27	166,781	-0.02(-0.22%)
May 27, 2003	11.28	11.43	11.19	11.29	224,842	-0.04(-0.38%)
May 23, 2003	11.13	11.41	11.03	11.33	703,639	-0.21(-1.79%)
May 22, 2003	11.38	11.55	11.31	11.54	279,284	+0.10(+0.85%)
May 21, 2003	11.58	11.58	11.19	11.44	308,561	-0.11(-0.95%)
May 20, 2003	11.52	11.58	11.44	11.55	499,028	+0.03(+0.26%)
May 19, 2003	11.50	11.62	11.46	11.52	360,372	-0.04(-0.31%)
May 16, 2003	10.89	11.61	10.82	11.56	954,469	+0.64(+5.85%)
May 15, 2003	10.89	10.93	10.66	10.92	436,032	+0.04(+0.34%)
May 14, 2003	10.60	10.90	10.41	10.88	275,337	+0.30(+2.87%)
May 13, 2003	10.54	10.58	10.41	10.58	303,792	+0.06(+0.58%)
May 12, 2003	10.27	10.67	10.26	10.52	414,815	+0.24(+2.37%)
May 09, 2003	10.49	10.64	10.18	10.27	277,648	-0.19(-1.80%)
May 08, 2003	10.70	10.72	10.40	10.46	537,516	-0.21(-1.93%)
May 07, 2003	10.63	10.70	10.57	10.67	300,666	-0.01(-0.12%)
May 06, 2003	10.46	10.76	10.45	10.68	323,036	+0.19(+1.85%)
May 05, 2003	10.46	10.49	10.40	10.49	161,189	+0.06(+0.58%)
May 02, 2003	10.38	10.44	10.30	10.43	284,548	-0.01(-0.06%)
May 01, 2003	10.34	10.51	9.959	10.43	281,258	+0.10(+0.94%)
Apr 30, 2003	10.60	10.60	10.24	10.34	163,491	-0.15(-1.39%)
Apr 29, 2003	10.43	10.59	10.38	10.48	112,503	-0.08(-0.75%)
Apr 28, 2003	10.31	10.58	10.21	10.56	348,694	+0.21(+2.06%)
Apr 25, 2003	10.03	10.58	9.971	10.35	133,392	+0.26(+2.53%)
Apr 24, 2003	10.26	10.28	9.971	10.09	102,799	-0.19(-1.89%)
Apr 23, 2003	9.418	10.40	9.418	10.29	645,578	+0.85(+9.02%)
Apr 22, 2003	9.673	9.673	8.943	9.436	389,320	-0.06(-0.64%)
Apr 21, 2003	9.728	9.728	9.326	9.497	343,595	-0.24(-2.44%)
Apr 17, 2003	9.801	9.861	9.606	9.734	156,748	-0.06(-0.62%)
Apr 16, 2003	9.971	9.971	9.709	9.795	160,202	-0.12(-1.17%)
Apr 15, 2003	9.807	9.977	9.667	9.910	153,952	+0.09(+0.93%)
Apr 14, 2003	9.782	9.910	9.655	9.819	129,115	-0.04(-0.43%)
Apr 11, 2003	9.813	9.861	9.588	9.861	138,655	+0.06(+0.62%)
Apr 10, 2003	10.14	10.14	9.728	9.801	263,988	-0.25(-2.48%)
Apr 09, 2003	9.904	10.50	9.880	10.05	380,439	+0.17(+1.72%)
Apr 08, 2003	9.600	9.904	9.503	9.880	211,190	+0.23(+2.39%)
Apr 07, 2003	9.333	9.661	9.320	9.649	216,124	+0.32(+3.46%)
Apr 04, 2003	9.126	9.363	9.114	9.326	88,160	+0.30(+3.30%)
Apr 03, 2003	9.120	9.150	8.974	9.029	989,996	-0.10(-1.07%)
Apr 02, 2003	9.132	9.308	9.071	9.126	190,137	+0.06(+0.67%)
Apr 01, 2003	9.272	9.363	8.925	9.065	284,054	-0.30(-3.18%)
Mar 31, 2003	9.126	9.424	9.071	9.363	268,264	+0.22(+2.39%)
Mar 28, 2003	8.877	9.272	8.846	9.144	107,733	+0.25(+2.80%)
Mar 27, 2003	9.162	9.162	8.725	8.895	213,065	-0.22(-2.46%)
Mar 26, 2003	9.059	9.345	9.059	9.120	106,253	-0.24(-2.60%)
Mar 25, 2003	8.718	9.424	8.712	9.363	247,046	+0.66(+7.62%)
Mar 24, 2003	8.804	8.804	8.579	8.700	222,210	-0.16(-1.78%)
Mar 21, 2003	8.664	8.870	8.573	8.858	589,162	+0.22(+2.61%)
Mar 20, 2003	8.609	8.688	8.573	8.633	82,938	+0.05(+0.57%)
Mar 19, 2003	8.621	8.633	8.573	8.585	39,639	-0.01(-0.14%)
Mar 18, 2003	8.487	8.633	8.487	8.597	167,718	+0.01(+0.14%)
Mar 17, 2003	8.621	8.627	8.421	8.585	197,334	+0.04(+0.49%)
Mar 14, 2003	8.512	8.633	8.512	8.543	317,647	-0.01(-0.14%)
Mar 13, 2003	8.433	8.591	8.427	8.554	67,436	+0.15(+1.74%)
Mar 12, 2003	8.579	8.597	8.402	8.408	247,046	-0.16(-1.84%)
Mar 11, 2003	8.676	8.676	8.524	8.566	153,623	-0.04(-0.50%)
Mar 10, 2003	8.603	8.694	8.560	8.609	43,915	+0.00(+0.00%)
Mar 07, 2003	8.518	8.633	8.481	8.609	68,423	+0.10(+1.14%)
Mar 06, 2003	8.427	8.542	8.421	8.512	48,027	+0.05(+0.57%)
Mar 05, 2003	8.603	8.603	8.421	8.463	74,837	-0.08(-0.93%)
Mar 04, 2003	8.585	8.597	8.481	8.542	425,341	-0.02(-0.21%)

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.