Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.46	11.76	11.45	11.71	1,019,700	+0.17(+1.47%)
May 29, 2003	11.50	11.60	11.47	11.54	457,100	-0.11(-0.94%)
May 28, 2003	11.66	11.71	11.41	11.65	521,500	+0.09(+0.78%)
May 27, 2003	11.25	11.60	11.13	11.56	709,900	+0.45(+4.05%)
May 23, 2003	11.00	11.13	10.95	11.11	393,300	+0.21(+1.93%)
May 22, 2003	10.90	10.92	10.80	10.90	414,000	+0.42(+4.01%)
May 21, 2003	10.54	10.54	10.42	10.48	171,900	-0.06(-0.57%)
May 20, 2003	10.48	10.63	10.46	10.54	251,900	+0.22(+2.13%)
May 19, 2003	10.50	10.50	10.31	10.32	316,000	-0.24(-2.27%)
May 16, 2003	10.60	10.65	10.53	10.56	501,800	-0.19(-1.77%)
May 15, 2003	10.65	10.82	10.62	10.75	317,800	+0.25(+2.38%)
May 14, 2003	10.65	10.86	10.50	10.50	798,600	-0.42(-3.85%)
May 13, 2003	10.97	11.05	10.90	10.92	172,100	-0.20(-1.80%)
May 12, 2003	11.10	11.12	10.96	11.12	429,300	+0.12(+1.09%)
May 09, 2003	10.84	11.00	10.76	11.00	963,700	+0.55(+5.26%)
May 08, 2003	10.40	10.49	10.39	10.45	160,500	+0.00(+0.00%)
May 07, 2003	10.62	10.62	10.45	10.45	548,300	-0.17(-1.60%)
May 06, 2003	10.50	10.70	10.49	10.62	638,500	+0.07(+0.66%)
May 05, 2003	10.53	10.61	10.45	10.55	251,000	+0.15(+1.44%)
May 02, 2003	10.13	10.41	10.09	10.40	592,300	+0.50(+5.05%)
May 01, 2003	10.05	10.05	9.810	9.900	859,900	-0.11(-1.10%)
Apr 30, 2003	10.10	10.10	10.01	10.01	322,700	-0.17(-1.67%)
Apr 29, 2003	10.05	10.18	10.05	10.18	667,700	+0.34(+3.46%)
Apr 28, 2003	9.510	9.890	9.510	9.840	599,500	+0.48(+5.13%)
Apr 25, 2003	9.450	9.480	9.310	9.360	555,700	+0.06(+0.65%)
Apr 24, 2003	9.580	9.580	9.260	9.300	992,500	-0.49(-5.01%)
Apr 23, 2003	9.770	9.830	9.610	9.790	1,533,100	-0.26(-2.59%)
Apr 22, 2003	9.960	10.09	9.950	10.05	438,700	+0.09(+0.90%)
Apr 21, 2003	10.00	10.09	9.870	9.960	184,700	-0.04(-0.40%)
Apr 17, 2003	9.900	10.03	9.900	10.00	166,600	+0.00(+0.00%)
Apr 16, 2003	10.15	10.15	9.970	10.00	201,000	-0.03(-0.30%)
Apr 15, 2003	10.13	10.13	9.940	10.03	319,000	+0.00(+0.00%)
Apr 14, 2003	9.790	10.04	9.790	10.03	387,700	+0.18(+1.83%)
Apr 11, 2003	9.920	9.950	9.840	9.850	354,600	+0.00(+0.00%)
Apr 10, 2003	9.950	9.950	9.780	9.850	446,700	-0.10(-1.01%)
Apr 09, 2003	10.12	10.16	9.900	9.950	251,800	-0.25(-2.45%)
Apr 08, 2003	10.16	10.25	10.11	10.20	507,500	-0.14(-1.35%)
Apr 07, 2003	10.40	10.58	10.32	10.34	651,700	+0.44(+4.44%)
Apr 04, 2003	10.14	10.25	9.900	9.900	595,700	-0.04(-0.40%)
Apr 03, 2003	9.900	10.03	9.880	9.940	646,800	-0.29(-2.83%)
Apr 02, 2003	10.13	10.29	10.13	10.23	687,900	+0.43(+4.39%)
Apr 01, 2003	9.980	9.990	9.780	9.800	211,400	-0.10(-1.01%)
Mar 31, 2003	9.810	9.980	9.770	9.900	411,200	-0.39(-3.79%)
Mar 28, 2003	10.45	10.50	10.21	10.29	417,100	-0.31(-2.92%)
Mar 27, 2003	10.50	10.65	10.42	10.60	326,400	-0.27(-2.48%)
Mar 26, 2003	10.97	10.97	10.85	10.87	202,400	-0.12(-1.09%)
Mar 25, 2003	10.76	11.02	10.76	10.99	157,200	+0.26(+2.42%)
Mar 24, 2003	10.89	10.90	10.71	10.73	133,400	-0.55(-4.88%)
Mar 21, 2003	11.25	11.33	11.16	11.28	454,600	+0.25(+2.27%)
Mar 20, 2003	11.01	11.09	10.90	11.03	250,400	+0.03(+0.27%)
Mar 19, 2003	11.00	11.07	10.90	11.00	371,600	-0.03(-0.27%)
Mar 18, 2003	10.80	11.22	10.80	11.03	1,329,500	+0.51(+4.85%)
Mar 17, 2003	10.18	10.56	10.10	10.52	626,800	+0.12(+1.15%)
Mar 14, 2003	10.65	10.65	10.40	10.40	395,700	-0.29(-2.71%)
Mar 13, 2003	10.49	10.69	10.30	10.69	554,400	+0.29(+2.79%)
Mar 12, 2003	10.25	10.45	10.20	10.40	236,800	+0.32(+3.17%)
Mar 11, 2003	10.02	10.17	10.02	10.08	577,000	+0.23(+2.34%)
Mar 10, 2003	10.12	10.12	9.850	9.850	214,200	-0.29(-2.86%)
Mar 07, 2003	10.00	10.18	10.00	10.14	261,200	+0.03(+0.30%)
Mar 06, 2003	10.05	10.18	10.02	10.11	369,200	-0.29(-2.79%)
Mar 05, 2003	10.40	10.48	10.31	10.40	329,400	-0.14(-1.33%)
Mar 04, 2003	10.60	10.71	10.50	10.54	1,139,900	-0.24(-2.23%)

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.