Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.25	10.60	10.11	10.51	109,700	+0.27(+2.59%)
May 29, 2003	10.00	10.42	9.875	10.24	183,700	+0.24(+2.45%)
May 28, 2003	10.04	10.14	9.930	10.00	44,700	+0.00(+0.00%)
May 27, 2003	9.890	10.05	9.870	10.00	89,100	+0.17(+1.73%)
May 23, 2003	9.595	9.905	9.595	9.830	31,000	+0.10(+0.98%)
May 22, 2003	9.680	9.840	9.680	9.735	36,500	+0.02(+0.21%)
May 21, 2003	9.550	9.795	9.550	9.715	4,400	+0.13(+1.41%)
May 20, 2003	9.500	9.795	9.445	9.580	48,600	+0.06(+0.63%)
May 19, 2003	9.660	9.875	9.500	9.520	43,100	-0.37(-3.69%)
May 16, 2003	9.660	9.925	9.615	9.885	72,600	+0.12(+1.18%)
May 15, 2003	9.645	9.785	9.360	9.770	75,700	+0.04(+0.46%)
May 14, 2003	9.675	9.735	9.555	9.725	29,100	+0.05(+0.57%)
May 13, 2003	10.00	10.00	9.600	9.670	22,600	-0.32(-3.20%)
May 12, 2003	9.955	10.00	9.885	9.990	29,800	-0.01(-0.10%)
May 09, 2003	9.915	10.03	9.915	10.00	48,400	+0.00(+0.00%)
May 08, 2003	10.04	10.07	9.915	10.00	40,100	-0.05(-0.50%)
May 07, 2003	10.00	10.21	9.750	10.05	110,900	+0.05(+0.50%)
May 06, 2003	9.990	10.12	9.865	10.00	44,200	-0.06(-0.60%)
May 05, 2003	9.995	10.07	9.725	10.06	76,300	+0.09(+0.85%)
May 02, 2003	9.710	10.14	9.705	9.975	44,900	+0.32(+3.31%)
May 01, 2003	9.625	9.810	9.610	9.655	38,600	+0.02(+0.21%)
Apr 30, 2003	9.735	9.755	9.610	9.635	41,800	-0.12(-1.18%)
Apr 29, 2003	9.760	9.825	9.655	9.750	40,800	+0.00(+0.00%)
Apr 28, 2003	9.590	9.765	9.540	9.750	55,300	+0.20(+2.04%)
Apr 25, 2003	9.210	9.855	9.125	9.555	67,600	+0.34(+3.75%)
Apr 24, 2003	8.660	9.260	8.660	9.210	70,200	+0.51(+5.80%)
Apr 23, 2003	8.625	8.755	8.625	8.705	28,900	+0.04(+0.40%)
Apr 22, 2003	8.505	8.755	8.505	8.670	26,500	+0.06(+0.76%)
Apr 21, 2003	8.540	8.610	8.485	8.605	18,800	+0.04(+0.41%)
Apr 17, 2003	8.580	8.615	8.495	8.570	16,800	+0.02(+0.23%)
Apr 16, 2003	8.605	8.655	8.485	8.550	21,100	+0.03(+0.35%)
Apr 15, 2003	8.655	8.655	8.505	8.520	10,200	-0.10(-1.16%)
Apr 14, 2003	8.370	8.630	8.320	8.620	13,800	+0.29(+3.48%)
Apr 11, 2003	8.460	8.460	8.325	8.330	7,200	-0.10(-1.13%)
Apr 10, 2003	8.430	8.455	8.410	8.425	14,100	-0.00(-0.06%)
Apr 09, 2003	8.200	8.485	8.200	8.430	19,100	+0.15(+1.87%)
Apr 08, 2003	8.295	8.465	8.200	8.275	74,200	-0.04(-0.42%)
Apr 07, 2003	8.470	8.565	8.275	8.310	154,000	-0.10(-1.25%)
Apr 04, 2003	8.420	8.465	8.375	8.415	30,800	+0.00(+0.00%)
Apr 03, 2003	8.665	8.700	8.395	8.415	28,200	-0.33(-3.77%)
Apr 02, 2003	8.770	8.860	8.695	8.745	17,200	-0.07(-0.79%)
Apr 01, 2003	8.450	8.840	8.325	8.815	29,500	+0.51(+6.20%)
Mar 31, 2003	8.255	8.384	8.185	8.300	20,849	+0.03(+0.36%)
Mar 28, 2003	8.470	8.525	8.270	8.270	14,217	-0.19(-2.19%)
Mar 27, 2003	8.485	8.530	8.445	8.455	1,460,000	-0.03(-0.29%)
Mar 26, 2003	8.750	8.764	8.445	8.480	27,902	-0.27(-3.14%)
Mar 25, 2003	8.355	8.765	8.355	8.755	28,000	+0.34(+4.10%)
Mar 24, 2003	8.480	8.485	8.390	8.410	8,200	-0.07(-0.88%)
Mar 21, 2003	8.477	8.485	8.375	8.485	26,900	+0.02(+0.30%)
Mar 20, 2003	8.500	8.590	8.375	8.460	33,150	-0.13(-1.51%)
Mar 19, 2003	9.050	9.050	8.330	8.590	124,500	-0.46(-5.14%)
Mar 18, 2003	9.195	9.195	9.045	9.055	14,500	-0.19(-2.06%)
Mar 17, 2003	8.960	9.250	8.905	9.245	58,000	+0.23(+2.61%)
Mar 14, 2003	9.235	9.235	9.005	9.010	8,777	-0.19(-2.01%)
Mar 13, 2003	9.125	9.250	9.000	9.195	29,700	+0.07(+0.77%)
Mar 12, 2003	9.115	9.125	9.015	9.125	1,220,000	+0.01(+0.11%)
Mar 11, 2003	9.080	9.185	9.080	9.115	30,800	+0.01(+0.11%)
Mar 10, 2003	9.105	9.185	9.005	9.105	22,600	+0.08(+0.88%)
Mar 07, 2003	9.000	9.200	9.000	9.025	22,000	-0.04(-0.44%)
Mar 06, 2003	8.925	9.125	8.795	9.065	27,800	+0.15(+1.63%)
Mar 05, 2003	8.950	8.995	8.730	8.920	35,000	+0.12(+1.42%)
Mar 04, 2003	9.035	9.125	8.635	8.795	22,400	-0.28(-3.03%)

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.