Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.09	16.56	15.05	16.22	682,242	+1.15(+7.62%)
May 29, 2003	14.55	15.23	14.51	15.07	394,868	+0.50(+3.43%)
May 28, 2003	14.30	14.84	14.17	14.57	241,321	+0.20(+1.39%)
May 27, 2003	13.46	14.46	13.43	14.37	297,353	+0.86(+6.34%)
May 23, 2003	13.16	13.71	13.15	13.51	119,759	+0.05(+0.37%)
May 22, 2003	13.17	13.51	13.14	13.46	101,602	+0.27(+2.08%)
May 21, 2003	13.17	13.28	13.12	13.19	164,488	-0.03(-0.25%)
May 20, 2003	13.17	13.42	13.10	13.22	243,726	+0.16(+1.21%)
May 19, 2003	13.32	13.44	13.02	13.07	187,454	-0.63(-4.61%)
May 16, 2003	14.03	14.25	12.73	13.70	868,975	-0.53(-3.74%)
May 15, 2003	14.25	14.47	13.93	14.23	222,925	+0.04(+0.29%)
May 14, 2003	14.15	14.26	13.78	14.19	180,360	+0.05(+0.35%)
May 13, 2003	14.17	14.23	13.97	14.14	258,155	-0.11(-0.76%)
May 12, 2003	13.19	14.55	13.19	14.25	590,499	+1.01(+7.60%)
May 09, 2003	12.77	13.32	12.68	13.24	190,941	+0.67(+5.36%)
May 08, 2003	12.41	12.67	12.41	12.57	186,612	-0.02(-0.13%)
May 07, 2003	12.69	12.86	12.47	12.58	189,738	-0.14(-1.11%)
May 06, 2003	12.60	12.81	12.52	12.72	253,947	+0.05(+0.39%)
May 05, 2003	12.64	13.06	12.62	12.67	374,427	-0.07(-0.59%)
May 02, 2003	11.39	12.77	11.39	12.75	500,559	+1.36(+11.98%)
May 01, 2003	11.52	11.64	11.03	11.39	318,515	-0.18(-1.58%)
Apr 30, 2003	11.77	11.84	11.36	11.57	256,351	-0.20(-1.70%)
Apr 29, 2003	11.88	12.36	11.77	11.77	268,616	-0.08(-0.70%)
Apr 28, 2003	11.35	12.00	11.35	11.85	217,995	+0.49(+4.31%)
Apr 25, 2003	11.73	11.78	11.24	11.36	219,558	-0.59(-4.93%)
Apr 24, 2003	11.26	12.03	11.23	11.95	419,998	+0.48(+4.21%)
Apr 23, 2003	11.31	11.73	11.19	11.47	352,183	+0.27(+2.38%)
Apr 22, 2003	10.73	11.37	10.60	11.20	283,766	+0.39(+3.62%)
Apr 21, 2003	10.98	10.98	10.27	10.81	303,606	+0.08(+0.78%)
Apr 17, 2003	10.15	10.93	10.09	10.73	383,084	+0.60(+5.92%)
Apr 16, 2003	10.52	10.67	10.01	10.13	341,842	-0.06(-0.58%)
Apr 15, 2003	10.14	10.22	9.930	10.19	139,238	+0.03(+0.25%)
Apr 14, 2003	10.04	10.18	9.855	10.16	160,159	+0.12(+1.16%)
Apr 11, 2003	10.26	10.35	9.872	10.05	127,093	-0.12(-1.15%)
Apr 10, 2003	9.922	10.24	9.805	10.16	177,233	+0.18(+1.83%)
Apr 09, 2003	10.63	10.63	9.914	9.980	322,363	-0.60(-5.66%)
Apr 08, 2003	11.04	11.04	10.50	10.58	281,722	-0.45(-4.07%)
Apr 07, 2003	11.31	11.49	11.03	11.03	245,530	+0.17(+1.53%)
Apr 04, 2003	11.31	11.31	10.75	10.86	279,558	-0.28(-2.54%)
Apr 03, 2003	11.23	11.34	10.92	11.15	327,533	+0.05(+0.46%)
Apr 02, 2003	10.68	11.20	10.66	11.09	307,574	+0.67(+6.46%)
Apr 01, 2003	10.48	10.59	10.28	10.42	273,185	+0.02(+0.24%)
Mar 31, 2003	10.30	10.60	10.09	10.40	443,020	-0.08(-0.72%)
Mar 28, 2003	10.72	10.83	10.42	10.47	233,061	-0.26(-2.40%)
Mar 27, 2003	10.40	10.80	10.31	10.73	228,583	+0.14(+1.33%)
Mar 26, 2003	10.55	10.68	10.35	10.59	223,950	+0.07(+0.71%)
Mar 25, 2003	10.36	10.64	10.23	10.51	254,052	+0.06(+0.56%)
Mar 24, 2003	10.51	10.51	10.25	10.45	235,917	-0.28(-2.63%)
Mar 21, 2003	11.00	11.14	10.69	10.74	207,227	-0.06(-0.54%)
Mar 20, 2003	10.80	11.02	10.62	10.80	251,787	-0.05(-0.46%)
Mar 19, 2003	11.09	11.20	10.80	10.85	357,113	-0.29(-2.61%)
Mar 18, 2003	11.42	11.44	10.91	11.14	800,479	-0.17(-1.47%)
Mar 17, 2003	10.02	11.37	9.963	11.30	636,410	+1.26(+12.50%)
Mar 14, 2003	10.60	10.60	9.914	10.05	501,426	-0.40(-3.82%)
Mar 13, 2003	9.938	10.56	9.789	10.45	408,335	+0.72(+7.35%)
Mar 12, 2003	9.747	9.930	8.882	9.731	418,157	+0.02(+0.26%)
Mar 11, 2003	9.681	9.839	9.606	9.706	383,084	+0.02(+0.17%)
Mar 10, 2003	9.531	9.772	9.390	9.689	472,784	-0.04(-0.41%)
Mar 07, 2003	9.647	9.830	9.198	9.729	340,519	-0.04(-0.44%)
Mar 06, 2003	9.839	9.980	9.647	9.772	263,566	-0.12(-1.18%)
Mar 05, 2003	9.947	10.04	9.672	9.889	468,695	-0.06(-0.59%)
Mar 04, 2003	10.69	10.71	9.889	9.947	625,488	-0.71(-6.64%)

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.