Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.84	12.12	11.83	11.87	4,188,011	+0.11(+0.93%)
May 29, 2003	11.89	12.02	11.74	11.76	5,198,199	-0.09(-0.79%)
May 28, 2003	11.70	11.99	11.70	11.85	5,935,521	+0.08(+0.67%)
May 27, 2003	11.46	11.85	11.46	11.78	3,958,712	+0.20(+1.69%)
May 23, 2003	11.46	11.61	11.39	11.58	2,977,697	+0.13(+1.10%)
May 22, 2003	11.34	11.53	11.34	11.45	9,912,323	+0.09(+0.83%)
May 21, 2003	11.38	11.46	11.26	11.36	5,453,102	-0.16(-1.36%)
May 20, 2003	11.64	11.74	11.30	11.52	5,709,789	-0.10(-0.88%)
May 19, 2003	11.78	11.90	11.52	11.62	6,058,068	-0.31(-2.63%)
May 16, 2003	11.97	12.12	11.88	11.93	4,533,870	-0.12(-0.98%)
May 15, 2003	11.92	12.05	11.91	12.05	4,459,475	+0.20(+1.72%)
May 14, 2003	12.01	12.01	11.74	11.85	8,349,780	-0.10(-0.85%)
May 13, 2003	12.01	12.05	11.93	11.95	4,607,118	-0.11(-0.91%)
May 12, 2003	11.90	12.10	11.85	12.06	6,628,640	+0.13(+1.05%)
May 09, 2003	11.66	12.03	11.66	11.93	8,965,957	+0.26(+2.22%)
May 08, 2003	11.64	11.70	11.52	11.67	18,077,136	+0.03(+0.27%)
May 07, 2003	11.70	11.72	11.60	11.64	5,508,134	+0.01(+0.07%)
May 06, 2003	11.55	11.81	11.48	11.63	7,080,103	+0.03(+0.27%)
May 05, 2003	11.46	11.60	11.34	11.60	7,689,528	+0.14(+1.23%)
May 02, 2003	10.79	11.58	10.79	11.46	9,976,654	+0.56(+5.11%)
May 01, 2003	10.86	10.91	10.66	10.90	7,740,611	+0.05(+0.43%)
Apr 30, 2003	10.61	10.99	10.60	10.86	11,033,339	+0.27(+2.60%)
Apr 29, 2003	10.48	10.59	10.36	10.58	9,433,854	-0.01(-0.07%)
Apr 28, 2003	10.04	10.61	10.04	10.59	7,727,617	+0.52(+5.14%)
Apr 25, 2003	10.17	10.17	9.977	10.07	3,356,294	-0.02(-0.16%)
Apr 24, 2003	10.13	10.16	10.02	10.09	3,500,880	-0.09(-0.93%)
Apr 23, 2003	10.20	10.24	10.09	10.18	6,680,996	-0.02(-0.15%)
Apr 22, 2003	9.867	10.21	9.773	10.20	6,939,722	+0.27(+2.77%)
Apr 21, 2003	10.16	10.16	9.860	9.922	5,903,419	-0.24(-2.32%)
Apr 17, 2003	9.797	10.16	9.797	10.16	6,922,652	+0.30(+3.03%)
Apr 16, 2003	9.907	10.01	9.828	9.860	8,971,307	-0.02(-0.16%)
Apr 15, 2003	9.765	10.02	9.750	9.875	10,149,138	+0.06(+0.64%)
Apr 14, 2003	9.444	9.813	9.444	9.813	9,063,918	+0.39(+4.17%)
Apr 11, 2003	9.483	9.695	9.342	9.420	13,847,597	+0.09(+1.01%)
Apr 10, 2003	9.326	9.444	9.255	9.326	14,807,466	+0.16(+1.80%)
Apr 09, 2003	9.420	9.420	9.114	9.161	13,595,241	-0.25(-2.67%)
Apr 08, 2003	9.483	9.593	9.373	9.412	6,523,672	-0.01(-0.08%)
Apr 07, 2003	9.616	9.726	9.396	9.420	11,769,387	-0.07(-0.74%)
Apr 04, 2003	9.695	9.695	9.302	9.491	16,275,741	-0.02(-0.25%)
Apr 03, 2003	9.734	9.750	9.459	9.514	22,337,250	-0.25(-2.57%)
Apr 02, 2003	9.695	10.15	9.538	9.765	79,116,672	+0.45(+4.80%)
Apr 01, 2003	9.035	9.813	9.028	9.318	32,799,252	+1.94(+26.28%)
Mar 31, 2003	7.261	7.528	7.261	7.379	3,933,872	-0.22(-2.89%)
Mar 28, 2003	7.458	7.732	7.410	7.599	4,747,245	+0.14(+1.89%)
Mar 27, 2003	7.144	7.458	7.026	7.458	5,390,555	+0.16(+2.15%)
Mar 26, 2003	7.269	7.387	7.222	7.301	2,976,168	+0.00(+0.00%)
Mar 25, 2003	7.285	7.379	7.230	7.301	3,058,461	+0.02(+0.22%)
Mar 24, 2003	7.340	7.379	7.191	7.285	2,622,666	-0.29(-3.83%)
Mar 21, 2003	7.724	7.724	7.458	7.575	3,032,473	+0.10(+1.37%)
Mar 20, 2003	7.387	7.630	7.246	7.473	2,955,913	+0.09(+1.17%)
Mar 19, 2003	7.442	7.528	7.301	7.387	2,951,072	+0.02(+0.32%)
Mar 18, 2003	7.434	7.489	7.222	7.363	4,110,814	+0.02(+0.21%)
Mar 17, 2003	7.128	7.458	7.089	7.348	5,490,937	+0.31(+4.46%)
Mar 14, 2003	6.947	7.104	6.869	7.034	5,484,567	+0.15(+2.17%)
Mar 13, 2003	7.065	7.128	6.775	6.884	7,323,415	-0.02(-0.34%)
Mar 12, 2003	6.280	6.924	6.217	6.908	15,104,662	+0.63(+10.00%)
Mar 11, 2003	6.241	6.751	6.123	6.280	16,481,983	-0.41(-6.10%)
Mar 10, 2003	8.125	8.384	6.398	6.688	37,524,840	-1.44(-17.68%)
Mar 07, 2003	7.999	8.243	7.983	8.125	3,725,210	+0.05(+0.58%)
Mar 06, 2003	8.219	8.352	8.007	8.078	3,704,446	-0.27(-3.29%)
Mar 05, 2003	8.494	8.494	8.211	8.352	3,607,249	-0.09(-1.02%)
Mar 04, 2003	8.619	8.627	8.384	8.439	2,938,843	-0.14(-1.65%)

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.