Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.67	11.98	11.66	11.92	9,623,462	+0.25(+2.13%)
May 29, 2003	11.56	11.85	11.56	11.67	7,161,270	+0.05(+0.44%)
May 28, 2003	11.40	11.74	11.37	11.62	14,627,034	+0.31(+2.76%)
May 27, 2003	11.34	11.46	11.20	11.31	10,295,769	-0.02(-0.17%)
May 23, 2003	11.14	11.36	11.07	11.33	10,529,561	+0.19(+1.71%)
May 22, 2003	11.12	11.34	11.03	11.14	17,081,056	+0.13(+1.16%)
May 21, 2003	11.13	11.14	10.76	11.01	35,225,956	+0.22(+2.06%)
May 20, 2003	11.55	11.77	10.55	10.79	42,760,540	-0.77(-6.66%)
May 19, 2003	11.73	11.73	11.52	11.56	6,170,014	-0.23(-1.94%)
May 16, 2003	11.90	11.92	11.74	11.79	6,890,556	-0.05(-0.43%)
May 15, 2003	11.77	11.97	11.74	11.84	13,117,761	+0.03(+0.22%)
May 14, 2003	11.71	11.81	11.49	11.81	8,275,235	+0.18(+1.59%)
May 13, 2003	11.64	11.73	11.45	11.63	14,083,721	-0.01(-0.11%)
May 12, 2003	11.20	11.65	11.10	11.64	13,495,158	+0.45(+4.04%)
May 09, 2003	11.14	11.20	11.05	11.19	9,511,595	+0.21(+1.91%)
May 08, 2003	10.85	11.06	10.78	10.98	9,432,093	-0.09(-0.81%)
May 07, 2003	11.23	11.34	10.98	11.07	11,665,993	-0.31(-2.74%)
May 06, 2003	11.16	11.48	11.13	11.38	12,876,114	+0.25(+2.23%)
May 05, 2003	11.25	11.25	10.98	11.13	7,861,072	-0.06(-0.57%)
May 02, 2003	10.96	11.25	10.86	11.20	7,322,316	+0.27(+2.51%)
May 01, 2003	10.85	10.95	10.64	10.92	8,599,526	+0.04(+0.35%)
Apr 30, 2003	10.89	10.99	10.74	10.88	16,239,534	-0.11(-1.04%)
Apr 29, 2003	10.96	11.07	10.85	11.00	15,084,561	+0.22(+2.07%)
Apr 28, 2003	10.47	10.79	10.28	10.78	23,845,134	+0.71(+7.08%)
Apr 25, 2003	10.13	10.18	10.05	10.06	6,601,931	-0.07(-0.69%)
Apr 24, 2003	10.06	10.18	10.02	10.13	6,009,440	+0.04(+0.44%)
Apr 23, 2003	10.22	10.22	10.08	10.09	8,751,302	-0.13(-1.25%)
Apr 22, 2003	10.09	10.24	10.06	10.22	9,475,457	+0.03(+0.25%)
Apr 21, 2003	10.22	10.30	10.06	10.19	7,037,932	+0.01(+0.06%)
Apr 17, 2003	10.02	10.18	9.560	10.18	7,322,316	+0.16(+1.59%)
Apr 16, 2003	10.04	10.09	9.884	10.02	9,207,572	-0.06(-0.63%)
Apr 15, 2003	10.02	10.12	9.942	10.09	8,012,691	+0.10(+0.96%)
Apr 14, 2003	9.986	10.11	9.833	9.993	9,164,364	-0.05(-0.51%)
Apr 11, 2003	10.05	10.15	9.916	10.04	7,090,567	-0.01(-0.13%)
Apr 10, 2003	9.961	10.06	9.751	10.06	9,802,105	+0.19(+1.94%)
Apr 09, 2003	10.13	10.13	9.782	9.865	14,001,234	-0.22(-2.15%)
Apr 08, 2003	10.15	10.22	9.942	10.08	23,240,230	+0.03(+0.25%)
Apr 07, 2003	9.483	10.09	9.388	10.06	31,780,836	+0.80(+8.59%)
Apr 04, 2003	9.006	9.261	9.006	9.261	10,887,161	+0.30(+3.34%)
Apr 03, 2003	9.184	9.191	8.834	8.961	9,727,003	-0.15(-1.68%)
Apr 02, 2003	8.974	9.229	8.974	9.114	11,962,317	+0.17(+1.92%)
Apr 01, 2003	9.292	9.311	8.917	8.942	10,453,830	-0.26(-2.84%)
Mar 31, 2003	9.261	9.311	9.114	9.203	9,412,768	-0.24(-2.56%)
Mar 28, 2003	9.229	9.674	9.133	9.445	13,315,415	+0.22(+2.34%)
Mar 27, 2003	9.006	9.343	8.987	9.229	11,014,740	+0.17(+1.90%)
Mar 26, 2003	9.070	9.152	8.961	9.057	7,123,090	+0.04(+0.49%)
Mar 25, 2003	8.930	9.101	8.783	9.012	6,270,569	+0.08(+0.93%)
Mar 24, 2003	9.114	9.165	8.872	8.930	7,267,953	-0.39(-4.23%)
Mar 21, 2003	9.171	9.375	9.038	9.324	10,160,334	+0.17(+1.88%)
Mar 20, 2003	9.273	9.273	8.891	9.152	7,741,191	-0.12(-1.30%)
Mar 19, 2003	9.051	9.343	8.987	9.273	11,170,601	+0.17(+1.82%)
Mar 18, 2003	8.847	9.165	8.751	9.108	15,955,936	+0.39(+4.45%)
Mar 17, 2003	8.618	8.726	8.427	8.720	13,026,162	+0.10(+1.18%)
Mar 14, 2003	8.147	8.618	8.121	8.618	21,521,048	+0.47(+5.78%)
Mar 13, 2003	8.019	8.172	7.969	8.147	15,982,961	+0.27(+3.39%)
Mar 12, 2003	7.924	7.988	7.714	7.879	13,473,476	-0.06(-0.72%)
Mar 11, 2003	7.905	8.083	7.905	7.937	7,992,423	-0.02(-0.24%)
Mar 10, 2003	8.115	8.153	7.899	7.956	8,080,094	-0.20(-2.50%)
Mar 07, 2003	7.930	8.210	7.918	8.159	11,289,068	+0.13(+1.67%)
Mar 06, 2003	7.969	8.179	7.962	8.026	10,265,917	-0.10(-1.25%)
Mar 05, 2003	8.255	8.306	8.115	8.128	7,589,416	-0.09(-1.08%)
Mar 04, 2003	8.280	8.338	8.217	8.217	5,841,481	-0.18(-2.12%)

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.