Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.98	14.30	13.66	14.04	448,813	-0.63(-4.33%)
May 29, 2003	13.67	15.05	13.67	14.68	754,907	+0.40(+2.82%)
May 28, 2003	14.47	14.74	14.02	14.27	873,985	-1.22(-7.88%)
May 27, 2003	16.56	16.64	15.39	15.49	471,210	-0.45(-2.82%)
May 23, 2003	15.72	16.05	15.69	15.94	252,714	+0.33(+2.11%)
May 22, 2003	16.07	16.35	15.40	15.62	285,812	-0.55(-3.38%)
May 21, 2003	15.83	16.45	15.42	16.16	511,774	+0.58(+3.71%)
May 20, 2003	16.11	16.31	15.15	15.58	429,153	-0.40(-2.51%)
May 19, 2003	16.90	17.08	15.47	15.99	758,142	-0.35(-2.16%)
May 16, 2003	16.31	16.87	16.30	16.34	657,106	+0.37(+2.32%)
May 15, 2003	15.28	16.19	15.27	15.97	601,238	+0.76(+4.97%)
May 14, 2003	14.39	15.23	14.27	15.21	402,152	+0.91(+6.35%)
May 13, 2003	14.71	14.83	14.06	14.31	394,313	-0.18(-1.28%)
May 12, 2003	14.63	14.82	14.35	14.49	427,411	+0.22(+1.52%)
May 09, 2003	14.06	14.31	13.74	14.27	250,972	+0.21(+1.49%)
May 08, 2003	13.45	14.61	12.86	14.06	469,344	+1.19(+9.24%)
May 07, 2003	13.86	13.94	12.87	12.87	378,635	-0.83(-6.04%)
May 06, 2003	14.59	14.64	13.39	13.70	616,045	-0.54(-3.79%)
May 05, 2003	13.61	14.87	13.43	14.24	427,660	+0.70(+5.17%)
May 02, 2003	12.92	13.66	12.71	13.54	506,424	+0.61(+4.72%)
May 01, 2003	12.10	12.98	11.95	12.93	329,611	+0.87(+7.19%)
Apr 30, 2003	11.59	12.14	11.57	12.06	245,995	+0.74(+6.53%)
Apr 29, 2003	11.33	11.41	10.85	11.32	236,165	-0.09(-0.77%)
Apr 28, 2003	11.61	11.65	11.34	11.41	131,396	-0.16(-1.39%)
Apr 25, 2003	11.48	11.85	11.33	11.57	185,149	-0.02(-0.14%)
Apr 24, 2003	12.09	12.19	11.45	11.59	203,067	-0.47(-3.87%)
Apr 23, 2003	12.14	12.46	11.65	12.06	416,711	-0.36(-2.91%)
Apr 22, 2003	12.62	12.84	12.18	12.42	262,544	-0.23(-1.84%)
Apr 21, 2003	12.79	12.85	12.21	12.65	332,224	+0.12(+0.96%)
Apr 17, 2003	12.42	12.90	12.40	12.53	301,117	+0.27(+2.21%)
Apr 16, 2003	12.42	12.46	11.97	12.26	237,658	-0.03(-0.24%)
Apr 15, 2003	12.06	12.43	11.93	12.29	234,672	+0.23(+1.93%)
Apr 14, 2003	11.97	12.06	11.66	12.06	149,687	+0.06(+0.47%)
Apr 11, 2003	11.69	12.14	11.55	12.00	219,740	-0.13(-1.11%)
Apr 10, 2003	12.07	12.55	11.98	12.13	339,565	-0.01(-0.09%)
Apr 09, 2003	11.09	12.46	10.79	12.14	677,513	+1.40(+13.02%)
Apr 08, 2003	10.37	11.17	10.33	10.75	437,988	+0.38(+3.64%)
Apr 07, 2003	10.17	10.42	10.09	10.37	157,028	-0.03(-0.31%)
Apr 04, 2003	10.06	10.42	10.06	10.40	142,221	+0.19(+1.89%)
Apr 03, 2003	10.29	10.45	10.03	10.21	241,889	-0.03(-0.31%)
Apr 02, 2003	10.04	10.33	9.845	10.24	306,840	-0.35(-3.27%)
Apr 01, 2003	10.85	10.85	10.17	10.58	204,311	+0.09(+0.84%)
Mar 31, 2003	10.54	10.99	10.29	10.50	612,163	+0.41(+4.06%)
Mar 28, 2003	9.403	10.13	9.403	10.09	430,958	+0.76(+8.19%)
Mar 27, 2003	9.749	9.869	9.315	9.323	276,638	-0.30(-3.09%)
Mar 26, 2003	9.483	9.700	9.363	9.620	98,858	+0.06(+0.67%)
Mar 25, 2003	9.636	9.724	9.001	9.556	295,041	+0.17(+1.80%)
Mar 24, 2003	9.749	9.813	9.242	9.387	314,186	+0.36(+4.01%)
Mar 21, 2003	9.162	9.323	8.728	9.025	520,603	-0.16(-1.75%)
Mar 20, 2003	9.636	10.02	9.041	9.186	165,241	-0.29(-3.05%)
Mar 19, 2003	10.05	10.05	9.403	9.475	216,402	-0.29(-2.96%)
Mar 18, 2003	10.04	10.04	9.106	9.765	205,930	+0.01(+0.08%)
Mar 17, 2003	10.05	10.21	9.242	9.757	457,588	+0.13(+1.34%)
Mar 14, 2003	9.242	10.05	8.720	9.628	379,386	+0.67(+7.45%)
Mar 13, 2003	7.836	9.130	7.836	8.960	747,317	+0.36(+4.20%)
Mar 12, 2003	7.876	8.744	7.707	8.599	657,282	+0.46(+5.63%)
Mar 11, 2003	8.206	8.318	7.675	8.141	460,385	-10.41(-56.11%)
Mar 07, 2003	19.87	19.87	18.28	18.55	184,651	-0.90(-4.63%)
Mar 06, 2003	20.01	20.05	19.26	19.45	294,273	-0.04(-0.21%)
Mar 05, 2003	19.17	19.94	19.17	19.49	182,287	+0.20(+1.04%)
Mar 04, 2003	19.79	19.79	18.89	19.29	224,717	-0.01(-0.04%)

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.