Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.90	13.09	12.90	13.09	14,661	+0.30(+2.33%)
May 29, 2003	12.95	12.95	12.80	12.80	1,405	-0.15(-1.15%)
May 28, 2003	13.05	13.09	12.90	12.95	2,008	-0.10(-0.76%)
May 27, 2003	12.99	13.05	12.99	13.05	2,410	+0.05(+0.38%)
May 23, 2003	12.85	13.00	12.85	13.00	2,108	+0.20(+1.56%)
May 22, 2003	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
May 21, 2003	12.80	12.80	12.80	12.80	401	+0.00(+0.00%)
May 20, 2003	12.75	12.80	12.71	12.80	602	+0.05(+0.39%)
May 19, 2003	12.75	12.75	12.75	12.75	502	+0.00(+0.00%)
May 16, 2003	12.75	12.75	12.75	12.75	301	+0.05(+0.39%)
May 15, 2003	12.48	12.70	12.48	12.70	1,305	+0.22(+1.76%)
May 14, 2003	12.55	12.55	12.48	12.48	3,113	-0.02(-0.16%)
May 13, 2003	12.51	12.52	12.45	12.50	13,757	-0.02(-0.16%)
May 12, 2003	12.55	12.55	12.52	12.52	803	-0.03(-0.24%)
May 09, 2003	12.55	12.55	12.55	12.55	0	+0.00(+0.00%)
May 08, 2003	12.50	12.55	12.50	12.55	602	-0.05(-0.40%)
May 07, 2003	12.45	12.60	12.35	12.60	2,711	+0.14(+1.12%)
May 06, 2003	12.25	12.46	12.25	12.46	3,012	+0.23(+1.87%)
May 05, 2003	12.05	12.23	12.05	12.23	1,907	+0.18(+1.49%)
May 02, 2003	11.90	12.05	11.90	12.05	17,975	+0.21(+1.77%)
May 01, 2003	11.75	11.90	11.73	11.84	3,514	+0.09(+0.76%)
Apr 30, 2003	11.68	11.75	11.66	11.75	6,828	+0.07(+0.60%)
Apr 29, 2003	11.45	11.75	11.45	11.68	29,322	+0.23(+2.00%)
Apr 28, 2003	11.45	11.45	11.45	11.45	1,405	+0.01(+0.09%)
Apr 25, 2003	11.35	11.44	11.35	11.44	502	-0.01(-0.09%)
Apr 24, 2003	11.46	11.46	11.44	11.45	6,025	+0.00(+0.00%)
Apr 23, 2003	11.60	11.60	11.35	11.45	2,811	+0.10(+0.88%)
Apr 22, 2003	11.25	11.35	11.25	11.35	21,992	+0.16(+1.42%)
Apr 21, 2003	11.29	11.29	11.19	11.19	36,553	+0.00(+0.00%)
Apr 17, 2003	11.35	11.35	11.15	11.19	4,820	+0.07(+0.63%)
Apr 16, 2003	11.37	11.50	10.97	11.12	23,598	-0.18(-1.59%)
Apr 15, 2003	11.20	11.30	11.10	11.30	2,711	+0.00(+0.00%)
Apr 14, 2003	11.30	11.30	11.30	11.30	3,715	+0.00(+0.00%)
Apr 11, 2003	11.30	11.30	11.20	11.30	3,113	+0.10(+0.89%)
Apr 10, 2003	10.95	11.20	10.94	11.20	17,071	+0.25(+2.27%)
Apr 09, 2003	10.91	11.10	10.81	10.95	2,410	-0.06(-0.54%)
Apr 08, 2003	11.00	11.10	11.00	11.01	8,937	+0.01(+0.09%)
Apr 07, 2003	11.45	11.45	10.66	11.00	24,703	-0.35(-3.07%)
Apr 04, 2003	11.83	11.92	11.35	11.35	3,715	-0.38(-3.23%)
Apr 03, 2003	11.46	11.75	11.44	11.73	6,326	+0.16(+1.38%)
Apr 02, 2003	11.55	11.60	11.55	11.57	1,707	+0.12(+1.04%)
Apr 01, 2003	11.35	11.45	11.35	11.45	1,907	+0.10(+0.88%)
Mar 31, 2003	11.35	11.35	11.35	11.35	602	+0.00(+0.00%)
Mar 28, 2003	11.35	11.35	11.34	11.35	1,305	-0.05(-0.44%)
Mar 27, 2003	11.25	11.49	11.15	11.40	5,723	+0.25(+2.23%)
Mar 26, 2003	10.46	11.60	10.46	11.15	85,156	+0.90(+8.74%)
Mar 25, 2003	12.36	12.36	9.859	10.26	87,365	-2.21(-17.73%)
Mar 24, 2003	12.47	12.47	12.47	12.47	502	-0.10(-0.79%)
Mar 21, 2003	12.52	12.57	12.52	12.57	702	-0.05(-0.39%)
Mar 20, 2003	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Mar 19, 2003	12.57	12.62	12.56	12.62	1,405	-0.03(-0.24%)
Mar 18, 2003	12.65	12.65	12.65	12.65	200	+0.05(+0.40%)
Mar 17, 2003	12.60	12.60	12.60	12.60	200	+0.05(+0.40%)
Mar 14, 2003	12.76	12.76	12.55	12.55	1,405	-0.30(-2.33%)
Mar 13, 2003	12.84	12.85	12.84	12.85	702	+0.00(+0.00%)
Mar 12, 2003	12.76	12.85	12.75	12.85	1,707	+0.00(+0.00%)
Mar 11, 2003	12.98	12.98	12.85	12.85	903	-0.08(-0.62%)
Mar 10, 2003	12.93	12.93	12.93	12.93	502	+0.08(+0.62%)
Mar 07, 2003	12.89	12.89	12.75	12.85	301	+0.05(+0.39%)
Mar 06, 2003	12.72	12.85	12.70	12.80	1,004	+0.00(+0.00%)
Mar 05, 2003	12.77	12.80	12.67	12.80	803	+0.13(+1.02%)
Mar 04, 2003	12.63	12.67	12.63	12.67	200	+0.06(+0.47%)

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.