Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.96	13.04	12.69	12.93	111,536,984	-0.01(-0.05%)
May 29, 2003	12.29	13.02	12.28	12.93	196,969,520	+0.68(+5.52%)
May 28, 2003	12.32	12.48	12.17	12.26	111,427,288	-0.02(-0.20%)
May 27, 2003	11.60	12.29	11.59	12.28	114,961,936	+0.60(+5.16%)
May 23, 2003	11.65	11.79	11.62	11.68	59,434,416	+0.02(+0.21%)
May 22, 2003	11.75	11.83	11.63	11.65	98,254,664	-0.04(-0.37%)
May 21, 2003	11.67	11.73	11.53	11.70	79,685,360	+0.11(+0.97%)
May 20, 2003	11.59	11.70	11.49	11.58	91,486,584	-0.01(-0.05%)
May 19, 2003	11.89	11.99	11.57	11.59	95,130,280	-0.52(-4.26%)
May 16, 2003	12.23	12.42	12.08	12.11	91,320,192	-0.31(-2.50%)
May 15, 2003	12.32	12.48	12.17	12.42	115,707,560	+0.21(+1.73%)
May 14, 2003	12.36	12.40	11.98	12.21	92,962,040	-0.11(-0.86%)
May 13, 2003	12.29	12.39	12.20	12.31	74,803,312	-0.10(-0.80%)
May 12, 2003	12.09	12.44	12.06	12.41	110,845,320	+0.25(+2.09%)
May 09, 2003	12.00	12.16	11.90	12.16	83,554,080	+0.44(+3.76%)
May 08, 2003	11.75	11.96	11.70	11.71	87,070,528	-0.20(-1.72%)
May 07, 2003	11.97	12.13	11.83	11.92	86,199,912	-0.20(-1.69%)
May 06, 2003	11.78	12.22	11.75	12.12	100,042,928	+0.32(+2.68%)
May 05, 2003	11.94	12.06	11.78	11.81	89,036,616	-0.01(-0.05%)
May 02, 2003	11.52	11.85	11.42	11.81	95,955,632	+0.31(+2.70%)
May 01, 2003	11.40	11.65	11.36	11.50	85,256,008	+0.08(+0.71%)
Apr 30, 2003	11.70	11.74	11.40	11.42	103,757,824	-0.32(-2.75%)
Apr 29, 2003	11.78	11.96	11.61	11.75	98,001,616	+0.11(+0.91%)
Apr 28, 2003	11.39	11.72	11.29	11.64	82,350,040	+0.29(+2.57%)
Apr 25, 2003	11.52	11.54	11.21	11.35	98,013,056	-0.42(-3.54%)
Apr 24, 2003	12.01	12.01	11.60	11.76	105,426,896	-0.33(-2.72%)
Apr 23, 2003	11.83	12.14	11.73	12.09	101,679,144	+0.30(+2.53%)
Apr 22, 2003	11.35	11.81	11.32	11.80	97,410,144	+0.22(+1.88%)
Apr 21, 2003	11.52	11.67	11.35	11.58	81,109,272	-0.01(-0.05%)
Apr 17, 2003	11.17	11.60	11.11	11.58	111,076,472	+0.31(+2.75%)
Apr 16, 2003	11.15	11.37	11.05	11.27	171,214,624	+0.64(+6.01%)
Apr 15, 2003	10.63	10.77	10.50	10.63	101,008,424	-0.02(-0.18%)
Apr 14, 2003	10.44	10.68	10.34	10.65	67,040,580	+0.26(+2.51%)
Apr 11, 2003	10.71	10.79	10.33	10.39	67,239,832	-0.09(-0.83%)
Apr 10, 2003	10.47	10.54	10.28	10.48	72,311,792	+0.12(+1.20%)
Apr 09, 2003	10.65	10.82	10.34	10.36	91,034,280	-0.26(-2.46%)
Apr 08, 2003	10.80	10.85	10.52	10.62	78,569,744	-0.16(-1.44%)
Apr 07, 2003	11.21	11.23	10.77	10.77	95,516,376	+0.19(+1.76%)
Apr 04, 2003	10.95	10.98	10.46	10.59	91,223,224	-0.32(-2.96%)
Apr 03, 2003	10.94	11.17	10.83	10.91	88,857,016	+0.03(+0.29%)
Apr 02, 2003	10.55	10.93	10.55	10.88	91,510,096	+0.68(+6.70%)
Apr 01, 2003	10.17	10.34	10.11	10.19	74,084,104	+0.09(+0.86%)
Mar 31, 2003	10.34	10.44	10.09	10.11	107,023,800	-0.58(-5.46%)
Mar 28, 2003	10.81	10.96	10.68	10.69	60,088,064	-0.22(-2.05%)
Mar 27, 2003	10.93	11.06	10.81	10.91	74,788,008	-0.19(-1.73%)
Mar 26, 2003	11.17	11.21	11.05	11.11	71,453,416	-0.09(-0.83%)
Mar 25, 2003	11.13	11.32	10.96	11.20	97,606,336	+0.14(+1.23%)
Mar 24, 2003	11.22	11.37	11.06	11.06	104,345,432	-0.68(-5.81%)
Mar 21, 2003	11.60	11.80	11.49	11.75	118,307,648	+0.40(+3.56%)
Mar 20, 2003	11.09	11.55	11.05	11.34	110,817,776	+0.18(+1.61%)
Mar 19, 2003	11.23	11.30	10.97	11.16	104,068,536	-0.17(-1.48%)
Mar 18, 2003	11.28	11.35	11.04	11.33	100,205,616	+0.12(+1.05%)
Mar 17, 2003	10.55	11.29	10.52	11.21	125,120,832	+0.55(+5.18%)
Mar 14, 2003	10.81	10.83	10.48	10.66	117,724,064	-0.11(-1.04%)
Mar 13, 2003	10.32	10.78	10.18	10.77	125,652,216	+0.73(+7.30%)
Mar 12, 2003	9.815	10.06	9.679	10.04	99,689,856	+0.20(+2.02%)
Mar 11, 2003	9.915	9.995	9.815	9.840	80,018,624	-0.03(-0.31%)
Mar 10, 2003	9.884	9.995	9.753	9.871	92,692,072	-0.07(-0.69%)
Mar 07, 2003	9.846	10.05	9.759	9.939	146,634,128	-0.40(-3.90%)
Mar 06, 2003	10.47	10.55	10.29	10.34	90,882,544	-0.20(-1.88%)
Mar 05, 2003	10.34	10.61	10.31	10.54	79,470,000	+0.22(+2.17%)
Mar 04, 2003	10.36	10.50	10.23	10.32	81,793,680	-0.02(-0.24%)

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.