Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.85	13.12	12.85	13.12	215,170	+0.47(+3.71%)
May 29, 2003	12.76	12.84	12.62	12.66	505,199	-0.13(-1.00%)
May 28, 2003	12.77	12.88	12.68	12.78	332,161	+0.17(+1.38%)
May 27, 2003	12.53	12.65	12.53	12.61	563,401	+0.06(+0.45%)
May 23, 2003	12.37	12.68	12.33	12.55	433,084	+0.39(+3.19%)
May 22, 2003	12.17	12.26	12.15	12.17	201,452	+0.01(+0.04%)
May 21, 2003	12.19	12.26	12.03	12.16	290,029	+0.01(+0.08%)
May 20, 2003	12.25	12.32	12.08	12.15	562,813	+0.20(+1.67%)
May 19, 2003	11.99	12.04	11.89	11.95	440,530	-0.01(-0.09%)
May 16, 2003	12.04	12.09	11.88	11.96	500,300	-0.10(-0.80%)
May 15, 2003	12.19	12.19	12.04	12.06	302,570	-0.11(-0.92%)
May 14, 2003	12.17	12.22	12.03	12.17	484,818	-0.09(-0.71%)
May 13, 2003	12.38	12.48	12.18	12.26	551,839	-0.29(-2.32%)
May 12, 2003	12.55	12.62	12.48	12.55	345,683	+0.12(+0.99%)
May 09, 2003	12.35	12.45	12.30	12.43	335,885	+0.02(+0.16%)
May 08, 2003	12.43	12.54	12.35	12.41	318,248	-0.28(-2.17%)
May 07, 2003	12.70	12.70	12.56	12.68	412,507	-0.06(-0.48%)
May 06, 2003	12.58	12.78	12.58	12.74	466,398	+0.32(+2.55%)
May 05, 2003	12.46	12.61	12.43	12.43	651,585	-0.05(-0.41%)
May 02, 2003	12.32	12.55	12.26	12.48	322,559	+0.08(+0.62%)
Apr 30, 2003	12.40	12.48	12.36	12.40	558,502	+0.29(+2.36%)
Apr 29, 2003	11.94	12.13	11.93	12.11	429,752	+0.24(+2.02%)
Apr 28, 2003	11.68	11.95	11.68	11.87	365,083	+0.23(+1.97%)
Apr 25, 2003	11.55	11.72	11.49	11.64	750,940	-0.01(-0.04%)
Apr 24, 2003	11.72	11.76	11.56	11.65	560,069	-0.26(-2.19%)
Apr 23, 2003	11.94	11.95	11.73	11.91	556,150	-0.03(-0.21%)
Apr 22, 2003	11.63	11.94	11.48	11.94	304,334	+0.35(+3.04%)
Apr 21, 2003	11.49	11.64	11.49	11.58	287,481	+0.10(+0.84%)
Apr 17, 2003	11.45	11.61	11.45	11.49	224,184	+0.04(+0.31%)
Apr 16, 2003	11.51	11.56	11.42	11.45	387,032	-0.03(-0.27%)
Apr 15, 2003	11.20	11.48	11.18	11.48	857,741	+0.14(+1.26%)
Apr 14, 2003	11.18	11.35	11.16	11.34	597,499	+0.18(+1.65%)
Apr 11, 2003	11.08	11.25	11.05	11.15	798,167	-0.01(-0.09%)
Apr 10, 2003	11.10	11.23	11.00	11.17	818,156	+0.08(+0.74%)
Apr 09, 2003	10.87	11.14	10.82	11.08	848,139	+0.25(+2.26%)
Apr 08, 2003	10.77	10.86	10.71	10.84	371,354	+0.01(+0.05%)
Apr 07, 2003	10.72	10.99	10.72	10.83	875,574	+0.30(+2.81%)
Apr 04, 2003	10.55	10.63	10.52	10.54	391,343	-0.04(-0.39%)
Apr 03, 2003	10.48	10.68	10.41	10.58	631,793	-0.01(-0.10%)
Apr 02, 2003	10.23	10.73	10.23	10.59	1,059,194	+0.24(+2.37%)
Apr 01, 2003	10.05	10.34	9.961	10.34	1,204,992	+0.15(+1.50%)
Mar 31, 2003	10.07	10.28	9.920	10.19	522,248	-0.15(-1.43%)
Mar 28, 2003	10.08	10.34	10.06	10.34	745,649	+0.18(+1.81%)
Mar 27, 2003	9.706	10.24	9.706	10.15	637,476	+0.14(+1.37%)
Mar 26, 2003	10.08	10.09	9.992	10.02	598,087	-0.16(-1.55%)
Mar 25, 2003	10.15	10.25	10.08	10.18	344,311	-0.02(-0.15%)
Mar 24, 2003	10.26	10.26	10.13	10.19	338,040	-0.51(-4.72%)
Mar 21, 2003	10.59	10.76	10.56	10.70	282,778	+0.11(+1.01%)
Mar 20, 2003	10.23	10.65	10.23	10.59	353,130	+0.38(+3.75%)
Mar 19, 2003	10.46	10.55	10.21	10.21	211,446	-0.14(-1.33%)
Mar 18, 2003	10.26	10.50	10.19	10.34	383,308	+0.27(+2.63%)
Mar 17, 2003	9.604	10.10	9.604	10.08	525,971	+0.43(+4.50%)
Mar 14, 2003	9.747	9.813	9.599	9.645	348,034	-0.26(-2.58%)
Mar 13, 2003	9.696	9.920	9.645	9.900	256,127	+0.30(+3.14%)
Mar 12, 2003	9.588	9.624	9.563	9.599	359,988	+0.01(+0.11%)
Mar 11, 2003	9.675	9.798	9.542	9.588	505,591	-0.54(-5.29%)
Mar 10, 2003	10.23	10.33	10.05	10.12	435,827	-0.03(-0.30%)
Mar 07, 2003	9.976	10.20	9.966	10.15	210,663	+0.06(+0.61%)
Mar 06, 2003	10.00	10.17	9.951	10.09	326,282	-0.02(-0.15%)
Mar 05, 2003	9.874	10.11	9.818	10.11	498,732	+0.09(+0.92%)
Mar 04, 2003	10.28	10.28	9.951	10.02	332,357	-0.57(-5.35%)

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.