Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.81	12.27	11.79	12.19	57,088,864	+0.58(+4.99%)
May 29, 2003	11.61	11.91	11.52	11.61	46,785,768	+0.04(+0.34%)
May 28, 2003	11.53	11.77	11.46	11.57	38,564,172	+0.06(+0.54%)
May 27, 2003	10.84	11.56	10.80	11.51	39,788,336	+0.67(+6.14%)
May 23, 2003	10.89	10.98	10.69	10.84	26,245,182	-0.03(-0.29%)
May 22, 2003	10.73	11.00	10.62	10.87	31,041,900	+0.17(+1.61%)
May 21, 2003	10.81	10.85	10.57	10.70	31,425,320	-0.08(-0.73%)
May 20, 2003	10.83	10.96	10.65	10.78	34,915,164	+0.01(+0.07%)
May 19, 2003	11.02	11.13	10.75	10.77	32,139,832	-0.44(-3.91%)
May 16, 2003	11.52	11.74	11.15	11.21	36,819,504	-0.45(-3.90%)
May 15, 2003	11.81	11.85	11.38	11.67	40,810,836	-0.06(-0.53%)
May 14, 2003	11.93	12.15	11.52	11.73	59,316,636	-0.46(-3.79%)
May 13, 2003	12.13	12.28	12.04	12.19	37,686,796	-0.13(-1.02%)
May 12, 2003	11.98	12.35	11.82	12.32	53,207,044	+0.50(+4.24%)
May 09, 2003	11.81	11.83	11.55	11.81	31,202,212	+0.38(+3.36%)
May 08, 2003	11.71	11.78	11.41	11.43	32,220,114	-0.44(-3.70%)
May 07, 2003	12.05	12.14	11.78	11.87	28,259,674	-0.24(-2.01%)
May 06, 2003	11.85	12.25	11.72	12.11	38,189,304	+0.30(+2.52%)
May 05, 2003	11.95	12.25	11.79	11.81	33,912,324	-0.05(-0.46%)
May 02, 2003	11.71	11.99	11.59	11.87	34,963,540	+0.42(+3.62%)
Apr 30, 2003	11.60	11.70	11.43	11.45	34,219,036	-0.21(-1.81%)
Apr 29, 2003	11.71	11.88	11.49	11.67	54,898,488	+0.34(+2.97%)
Apr 28, 2003	11.18	11.48	10.97	11.33	32,710,878	+0.21(+1.90%)
Apr 25, 2003	11.54	11.59	11.02	11.12	40,719,828	-0.67(-5.71%)
Apr 24, 2003	11.80	12.07	11.75	11.79	30,962,764	-0.41(-3.34%)
Apr 23, 2003	12.36	12.36	11.98	12.20	36,586,312	-0.19(-1.52%)
Apr 22, 2003	11.64	12.40	11.52	12.39	45,731,104	+0.64(+5.47%)
Apr 21, 2003	11.56	11.76	11.27	11.74	34,187,892	+0.15(+1.28%)
Apr 17, 2003	10.92	12.33	10.90	11.60	41,276,452	+0.60(+5.49%)
Apr 16, 2003	10.85	11.20	10.79	10.99	47,176,464	+0.49(+4.62%)
Apr 15, 2003	10.33	10.70	10.22	10.51	32,584,008	-0.05(-0.52%)
Apr 14, 2003	10.27	10.58	10.11	10.56	24,014,346	+0.35(+3.45%)
Apr 11, 2003	10.54	10.57	10.17	10.21	24,526,808	-0.16(-1.59%)
Apr 10, 2003	10.29	10.43	10.11	10.37	24,846,028	+0.12(+1.15%)
Apr 09, 2003	10.65	10.69	10.20	10.26	30,394,270	-0.25(-2.39%)
Apr 08, 2003	10.75	10.78	10.47	10.51	28,521,968	-0.37(-3.39%)
Apr 07, 2003	11.18	11.24	10.86	10.87	38,693,084	+0.28(+2.66%)
Apr 04, 2003	10.86	10.87	10.46	10.59	25,780,840	-0.17(-1.60%)
Apr 03, 2003	10.68	10.97	10.51	10.76	32,777,376	+0.12(+1.10%)
Apr 02, 2003	10.33	10.72	10.32	10.65	27,277,508	+0.65(+6.50%)
Apr 01, 2003	9.895	10.12	9.840	9.997	27,105,582	+0.14(+1.43%)
Mar 31, 2003	10.14	10.22	9.856	9.856	31,894,436	-0.51(-4.91%)
Mar 28, 2003	10.47	10.69	10.32	10.37	19,836,934	-0.21(-2.00%)
Mar 27, 2003	10.44	10.71	10.44	10.58	24,919,808	-0.16(-1.53%)
Mar 26, 2003	10.73	10.96	10.66	10.74	24,195,888	+0.08(+0.73%)
Mar 25, 2003	10.51	10.77	10.43	10.66	28,687,940	+0.04(+0.37%)
Mar 24, 2003	10.74	10.89	10.51	10.62	30,105,342	-0.52(-4.71%)
Mar 21, 2003	11.31	11.43	10.97	11.15	45,534,896	+0.25(+2.30%)
Mar 20, 2003	10.57	11.16	10.40	10.90	50,962,784	+0.29(+2.73%)
Mar 19, 2003	10.58	10.73	10.37	10.61	37,301,068	+0.00(+0.00%)
Mar 18, 2003	10.34	10.62	10.15	10.61	47,292,960	+0.32(+3.13%)
Mar 17, 2003	9.535	10.45	9.535	10.29	49,830,500	+0.59(+6.14%)
Mar 14, 2003	9.989	10.15	9.542	9.692	46,538,140	-0.23(-2.29%)
Mar 13, 2003	9.464	9.919	9.268	9.919	43,753,116	+0.71(+7.74%)
Mar 12, 2003	9.026	9.253	8.877	9.206	45,236,344	+0.11(+1.21%)
Mar 11, 2003	9.120	9.206	9.018	9.096	28,907,940	+0.01(+0.09%)
Mar 10, 2003	9.190	9.276	9.073	9.088	22,697,136	-0.28(-3.01%)
Mar 07, 2003	9.292	9.441	9.159	9.370	46,385,372	-0.07(-0.75%)
Mar 06, 2003	9.488	9.598	9.402	9.441	30,218,388	-0.15(-1.55%)
Mar 05, 2003	9.699	9.707	9.433	9.590	33,967,588	-0.01(-0.08%)
Mar 04, 2003	9.872	9.919	9.566	9.598	44,237,756	-0.31(-3.09%)

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.