Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.28	12.61	12.12	12.50	500,507	+0.35(+2.86%)
May 29, 2003	11.94	12.34	11.89	12.15	559,973	+0.33(+2.80%)
May 28, 2003	11.77	11.95	11.53	11.82	635,877	+0.25(+2.14%)
May 27, 2003	11.37	11.85	11.36	11.57	1,592,896	+0.43(+3.86%)
May 23, 2003	11.01	11.19	10.95	11.14	252,852	+0.08(+0.75%)
May 22, 2003	10.87	11.13	10.87	11.06	557,314	+0.12(+1.13%)
May 21, 2003	11.05	11.06	10.85	10.94	441,887	-0.12(-1.12%)
May 20, 2003	11.09	11.33	10.79	11.06	385,079	+0.17(+1.52%)
May 19, 2003	11.19	11.29	10.88	10.90	247,413	-0.46(-4.01%)
May 16, 2003	11.38	11.50	11.15	11.35	285,727	-0.03(-0.29%)
May 15, 2003	11.51	11.58	11.28	11.38	379,036	-0.06(-0.51%)
May 14, 2003	11.49	11.54	11.37	11.44	384,354	-0.01(-0.07%)
May 13, 2003	11.51	11.54	11.39	11.45	275,575	-0.13(-1.14%)
May 12, 2003	11.58	11.62	11.47	11.58	393,661	+0.08(+0.72%)
May 09, 2003	11.62	11.64	11.25	11.50	325,734	+0.05(+0.43%)
May 08, 2003	11.54	11.55	11.36	11.45	437,777	-0.16(-1.35%)
May 07, 2003	11.42	11.77	11.33	11.61	532,295	-0.05(-0.43%)
May 06, 2003	11.30	11.67	11.30	11.66	540,272	+0.37(+3.30%)
May 05, 2003	11.39	11.58	11.14	11.29	538,580	+0.15(+1.34%)
May 02, 2003	10.88	11.15	10.76	11.14	280,772	+0.24(+2.21%)
May 01, 2003	10.84	10.92	10.54	10.90	629,955	+0.14(+1.30%)
Apr 30, 2003	10.68	10.91	10.57	10.76	579,795	+0.02(+0.23%)
Apr 29, 2003	10.96	10.96	10.68	10.73	259,137	-0.07(-0.69%)
Apr 28, 2003	10.82	10.91	10.65	10.81	521,296	+0.08(+0.77%)
Apr 25, 2003	10.51	10.76	10.42	10.72	515,978	+0.24(+2.29%)
Apr 24, 2003	10.99	11.00	10.37	10.48	500,265	-0.47(-4.30%)
Apr 23, 2003	10.47	10.96	10.40	10.95	893,806	+0.45(+4.25%)
Apr 22, 2003	10.35	10.52	10.14	10.51	743,931	+0.21(+2.00%)
Apr 21, 2003	10.28	10.34	10.15	10.30	428,229	+0.02(+0.24%)
Apr 17, 2003	9.945	10.42	9.904	10.28	764,237	+0.39(+3.93%)
Apr 16, 2003	9.200	10.26	9.200	9.887	1,418,244	+0.65(+6.98%)
Apr 15, 2003	8.985	9.250	8.985	9.242	287,178	+0.07(+0.81%)
Apr 14, 2003	9.002	9.250	8.778	9.167	376,377	+0.20(+2.21%)
Apr 11, 2003	9.068	9.118	8.894	8.969	157,851	-0.04(-0.46%)
Apr 10, 2003	9.068	9.076	8.828	9.010	208,494	-0.02(-0.27%)
Apr 09, 2003	9.126	9.308	8.919	9.035	447,930	-0.13(-1.44%)
Apr 08, 2003	9.084	9.308	9.010	9.167	272,190	+0.10(+1.09%)
Apr 07, 2003	9.217	9.391	9.010	9.069	609,891	+0.02(+0.19%)
Apr 04, 2003	9.242	9.324	9.010	9.051	349,786	-0.17(-1.80%)
Apr 03, 2003	9.192	9.275	9.101	9.217	294,188	-0.03(-0.36%)
Apr 02, 2003	9.051	9.324	9.027	9.250	333,470	+0.36(+4.00%)
Apr 01, 2003	8.720	9.060	8.580	8.894	440,557	+0.13(+1.51%)
Mar 31, 2003	8.745	8.894	8.580	8.762	279,670	-0.07(-0.75%)
Mar 28, 2003	9.101	9.109	8.770	8.828	404,960	-0.22(-2.47%)
Mar 27, 2003	9.101	9.300	8.952	9.051	698,275	-0.22(-2.40%)
Mar 26, 2003	9.391	9.391	9.204	9.274	549,455	+0.01(+0.08%)
Mar 25, 2003	8.853	9.341	8.762	9.266	461,635	+0.43(+4.87%)
Mar 24, 2003	9.333	9.349	8.745	8.836	416,899	-0.55(-5.81%)
Mar 21, 2003	9.291	9.523	8.770	9.381	393,395	+0.26(+2.80%)
Mar 20, 2003	9.060	9.283	8.770	9.126	257,873	+0.12(+1.29%)
Mar 19, 2003	8.894	9.126	8.853	9.010	308,002	+0.12(+1.30%)
Mar 18, 2003	8.547	8.894	8.547	8.894	613,541	+0.26(+2.97%)
Mar 17, 2003	8.621	8.679	8.398	8.638	872,229	-0.11(-1.22%)
Mar 14, 2003	8.472	8.811	8.398	8.744	993,097	+0.43(+5.16%)
Mar 13, 2003	8.580	8.588	8.191	8.315	986,993	-0.12(-1.47%)
Mar 12, 2003	8.563	8.629	8.290	8.439	1,022,146	-0.18(-2.11%)
Mar 11, 2003	8.935	9.068	8.547	8.621	757,710	-0.28(-3.16%)
Mar 10, 2003	9.242	9.308	8.894	8.902	341,809	-0.38(-4.10%)
Mar 07, 2003	9.209	9.308	9.068	9.283	483,585	+0.06(+0.63%)
Mar 06, 2003	9.308	9.374	9.151	9.225	199,671	-0.04(-0.45%)
Mar 05, 2003	9.283	9.399	9.151	9.266	357,522	+0.04(+0.45%)
Mar 04, 2003	9.415	9.539	9.200	9.225	308,088	-0.21(-2.19%)

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.