Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.52	11.62	11.42	11.49	333,700	-0.01(-0.11%)
May 29, 2003	11.39	11.63	11.38	11.51	458,200	+0.12(+1.05%)
May 28, 2003	11.31	11.42	11.24	11.39	343,400	+0.08(+0.75%)
May 27, 2003	11.33	11.38	11.16	11.30	344,500	+0.03(+0.24%)
May 23, 2003	11.26	11.41	10.97	11.28	580,700	+0.12(+1.12%)
May 22, 2003	10.87	11.20	10.69	11.15	807,300	+0.23(+2.12%)
May 21, 2003	10.93	11.07	10.58	10.92	1,358,800	+0.06(+0.53%)
May 20, 2003	11.23	11.34	10.76	10.86	837,300	-0.42(-3.70%)
May 19, 2003	11.20	11.40	11.02	11.28	425,100	+0.00(+0.04%)
May 16, 2003	11.36	11.47	11.24	11.28	516,600	-0.17(-1.48%)
May 15, 2003	11.47	11.60	11.33	11.44	430,000	-0.01(-0.12%)
May 14, 2003	11.62	11.66	11.38	11.46	678,300	-0.16(-1.38%)
May 13, 2003	11.76	11.84	11.61	11.62	412,500	-0.23(-1.91%)
May 12, 2003	11.85	11.91	11.72	11.84	493,800	-0.04(-0.34%)
May 09, 2003	11.93	11.97	11.77	11.88	395,600	-0.04(-0.37%)
May 08, 2003	11.87	12.04	11.67	11.93	411,900	+0.09(+0.79%)
May 07, 2003	11.97	12.02	11.80	11.84	424,800	-0.19(-1.55%)
May 06, 2003	11.94	12.14	11.88	12.02	456,400	+0.05(+0.45%)
May 05, 2003	12.08	12.16	11.82	11.97	413,200	-0.06(-0.48%)
May 02, 2003	11.80	12.11	11.78	12.03	408,200	+0.20(+1.66%)
May 01, 2003	11.90	11.96	11.59	11.83	380,600	-0.17(-1.45%)
Apr 30, 2003	11.91	12.08	11.76	12.00	562,200	-0.08(-0.70%)
Apr 29, 2003	12.09	12.15	11.84	12.09	328,100	+0.02(+0.18%)
Apr 28, 2003	11.71	12.14	11.69	12.07	329,000	+0.36(+3.11%)
Apr 25, 2003	11.94	12.00	11.67	11.70	224,900	-0.27(-2.26%)
Apr 24, 2003	11.84	12.12	11.74	11.97	350,100	+0.12(+0.97%)
Apr 23, 2003	12.17	12.17	11.67	11.86	765,300	-0.36(-2.95%)
Apr 22, 2003	12.22	12.31	12.02	12.22	442,400	-0.09(-0.76%)
Apr 21, 2003	12.47	12.48	12.22	12.31	282,500	-0.10(-0.82%)
Apr 17, 2003	12.22	12.50	12.19	12.41	451,600	+0.23(+1.86%)
Apr 16, 2003	12.51	12.54	12.18	12.19	342,600	-0.26(-2.07%)
Apr 15, 2003	12.27	12.47	12.16	12.44	308,200	+0.17(+1.41%)
Apr 14, 2003	12.00	12.36	11.92	12.27	396,500	+0.31(+2.56%)
Apr 11, 2003	12.09	12.41	11.88	11.96	344,700	-0.12(-1.03%)
Apr 10, 2003	12.06	12.11	11.82	12.09	304,200	+0.04(+0.37%)
Apr 09, 2003	12.00	12.30	11.96	12.04	688,300	+0.05(+0.45%)
Apr 08, 2003	11.88	12.06	11.82	11.99	655,700	+0.05(+0.45%)
Apr 07, 2003	11.93	12.29	11.84	11.94	379,300	+0.15(+1.24%)
Apr 04, 2003	11.84	12.05	11.61	11.79	328,600	-0.02(-0.15%)
Apr 03, 2003	12.04	12.04	11.73	11.81	415,600	-0.19(-1.59%)
Apr 02, 2003	11.56	12.12	11.53	12.00	680,500	+0.48(+4.13%)
Apr 01, 2003	11.36	11.52	11.22	11.52	545,700	+0.21(+1.85%)
Mar 31, 2003	11.48	11.51	11.14	11.32	371,479	-0.18(-1.55%)
Mar 28, 2003	11.44	11.62	11.39	11.49	370,112	+0.05(+0.47%)
Mar 27, 2003	11.26	11.50	11.13	11.44	541,164	+0.10(+0.90%)
Mar 26, 2003	11.66	11.89	11.29	11.34	725,225	-0.36(-3.08%)
Mar 25, 2003	10.30	11.87	10.13	11.70	1,976,390	+1.01(+9.48%)
Mar 24, 2003	10.84	10.86	10.49	10.68	426,645	-0.43(-3.88%)
Mar 21, 2003	10.93	11.16	10.86	11.12	470,489	+0.22(+2.04%)
Mar 20, 2003	10.73	10.94	10.56	10.89	265,600	+0.09(+0.86%)
Mar 19, 2003	10.60	10.89	10.54	10.80	750,885	+0.20(+1.84%)
Mar 18, 2003	10.40	10.68	10.28	10.60	376,375	+0.23(+2.23%)
Mar 17, 2003	10.00	10.37	9.924	10.37	362,572	+0.32(+3.18%)
Mar 14, 2003	9.893	10.08	9.809	10.05	335,972	+0.16(+1.66%)
Mar 13, 2003	9.458	9.933	9.458	9.889	370,600	+0.42(+4.46%)
Mar 12, 2003	9.489	9.556	9.400	9.467	191,331	-0.07(-0.75%)
Mar 11, 2003	9.400	9.600	9.333	9.538	170,200	+0.18(+1.90%)
Mar 10, 2003	9.422	9.533	9.333	9.360	148,800	-0.13(-1.36%)
Mar 07, 2003	9.489	9.618	9.444	9.489	289,900	-0.03(-0.33%)
Mar 06, 2003	9.529	9.596	9.444	9.520	318,800	-0.01(-0.14%)
Mar 05, 2003	9.702	9.751	9.533	9.533	375,600	-0.20(-2.10%)
Mar 04, 2003	9.849	9.889	9.636	9.738	453,300	-0.14(-1.44%)

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.