Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.03	11.17	11.03	11.10	107,372	+0.12(+1.06%)
May 29, 2003	11.05	11.10	10.96	10.98	60,688	+0.10(+0.88%)
May 28, 2003	10.86	10.97	10.84	10.89	214,307	-0.01(-0.13%)
May 27, 2003	10.69	10.93	10.68	10.90	163,684	+0.10(+0.89%)
May 23, 2003	10.81	10.90	10.80	10.80	9,482	+0.00(+0.00%)
May 22, 2003	10.67	10.83	10.67	10.80	49,017	+0.21(+2.01%)
May 21, 2003	10.69	10.69	10.59	10.59	77,757	-0.03(-0.26%)
May 20, 2003	10.59	10.65	10.59	10.62	19,986	+0.07(+0.65%)
May 19, 2003	10.76	10.76	10.52	10.55	23,050	-0.38(-3.45%)
May 16, 2003	10.89	10.96	10.89	10.93	7,877	+0.16(+1.46%)
May 15, 2003	10.93	10.93	10.74	10.77	19,694	-0.06(-0.57%)
May 14, 2003	10.77	10.83	10.77	10.83	1,896	+0.12(+1.15%)
May 13, 2003	10.75	10.78	10.69	10.71	8,023	-0.16(-1.45%)
May 12, 2003	10.66	10.91	10.66	10.86	134,069	+0.13(+1.21%)
May 09, 2003	10.59	10.73	10.59	10.73	41,431	-0.02(-0.19%)
May 08, 2003	10.75	10.75	10.71	10.75	6,273	-0.12(-1.07%)
May 07, 2003	10.93	10.93	10.80	10.87	32,678	-0.15(-1.37%)
May 06, 2003	10.80	11.08	10.80	11.02	49,455	+0.38(+3.61%)
May 05, 2003	10.67	10.78	10.64	10.64	38,951	+0.16(+1.50%)
May 02, 2003	10.38	10.58	10.35	10.48	10,649	+0.10(+0.99%)
May 01, 2003	10.36	10.51	10.36	10.38	8,753	-0.09(-0.85%)
Apr 30, 2003	10.40	10.47	10.40	10.47	3,501	+0.16(+1.53%)
Apr 29, 2003	10.32	10.32	10.21	10.31	3,355	+0.10(+0.94%)
Apr 28, 2003	10.03	10.25	10.03	10.21	26,697	+0.27(+2.76%)
Apr 25, 2003	9.946	10.03	9.843	9.939	7,294	-0.19(-1.83%)
Apr 24, 2003	10.19	10.25	9.994	10.12	39,972	-0.05(-0.47%)
Apr 23, 2003	10.17	10.25	10.17	10.17	21,007	+0.08(+0.82%)
Apr 22, 2003	9.871	10.17	9.871	10.09	83,738	+0.09(+0.89%)
Apr 21, 2003	9.939	10.00	9.939	10.00	2,334	+0.00(+0.00%)
Apr 17, 2003	9.871	10.00	9.871	10.00	5,835	+0.19(+1.96%)
Apr 16, 2003	9.871	9.871	9.802	9.809	3,647	-0.13(-1.31%)
Apr 15, 2003	9.747	9.960	9.747	9.939	25,676	+0.24(+2.47%)
Apr 14, 2003	9.597	9.706	9.597	9.699	10,212	+0.22(+2.31%)
Apr 11, 2003	9.562	9.583	9.480	9.480	96,139	-0.03(-0.36%)
Apr 10, 2003	9.624	9.624	9.514	9.514	75,715	-0.15(-1.56%)
Apr 09, 2003	9.679	9.871	9.665	9.665	16,776	+0.01(+0.07%)
Apr 08, 2003	9.679	9.830	9.610	9.658	10,503	-0.09(-0.91%)
Apr 07, 2003	9.898	9.898	9.720	9.747	47,413	+0.27(+2.89%)
Apr 04, 2003	9.597	9.597	9.473	9.473	3,501	-0.02(-0.22%)
Apr 03, 2003	9.357	9.528	9.322	9.494	19,111	+0.17(+1.84%)
Apr 02, 2003	9.213	9.357	9.213	9.322	11,670	+0.27(+3.03%)
Apr 01, 2003	8.945	9.130	8.945	9.048	24,946	+0.12(+1.38%)
Mar 31, 2003	9.007	9.076	8.918	8.925	8,899	-0.23(-2.47%)
Mar 28, 2003	9.178	9.281	9.055	9.151	31,803	+0.01(+0.15%)
Mar 27, 2003	9.096	9.137	9.096	9.137	10,649	-0.23(-2.42%)
Mar 26, 2003	9.288	9.370	9.288	9.363	21,882	+0.08(+0.89%)
Mar 25, 2003	9.391	9.459	9.254	9.281	2,042	+0.21(+2.27%)
Mar 24, 2003	9.226	9.343	9.076	9.076	51,497	-0.53(-5.56%)
Mar 21, 2003	9.542	9.699	9.494	9.610	50,476	+0.21(+2.19%)
Mar 20, 2003	9.302	9.405	9.295	9.405	18,819	-0.05(-0.51%)
Mar 19, 2003	9.459	9.459	9.295	9.453	45,224	+0.10(+1.10%)
Mar 18, 2003	9.391	9.391	9.261	9.350	90,887	-0.04(-0.44%)
Mar 17, 2003	8.918	9.487	8.918	9.391	149,679	+0.38(+4.18%)
Mar 14, 2003	8.938	9.117	8.815	9.014	568,082	+0.26(+2.98%)
Mar 13, 2003	8.603	8.753	8.555	8.753	102,266	+0.40(+4.84%)
Mar 12, 2003	8.459	8.493	8.232	8.349	36,033	-0.29(-3.33%)
Mar 11, 2003	8.774	8.774	8.609	8.637	7,440	-0.06(-0.71%)
Mar 10, 2003	8.740	8.801	8.644	8.699	28,593	-0.14(-1.63%)
Mar 07, 2003	8.918	8.980	8.842	8.842	13,713	-0.18(-1.98%)
Mar 06, 2003	9.089	9.178	9.021	9.021	12,546	-0.22(-2.37%)
Mar 05, 2003	9.041	9.240	9.041	9.240	13,421	+0.21(+2.28%)
Mar 04, 2003	9.151	9.151	9.034	9.034	14,734	-0.32(-3.44%)

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.