Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.814	10.24	9.814	10.07	2,781	+0.69(+7.32%)
May 29, 2003	9.935	9.935	8.871	9.384	9,272	-0.24(-2.51%)
May 28, 2003	9.158	9.875	9.158	9.626	5,165	-0.38(-3.77%)
May 27, 2003	10.19	10.19	10.00	10.00	5,695	-0.19(-1.85%)
May 23, 2003	10.19	10.19	10.19	10.19	397	-0.10(-0.95%)
May 22, 2003	10.29	10.29	10.29	10.29	662	+0.20(+1.94%)
May 21, 2003	10.06	10.34	10.06	10.09	1,457	-0.09(-0.89%)
May 20, 2003	10.18	10.18	10.18	10.18	397	-0.20(-1.89%)
May 19, 2003	10.06	10.38	10.06	10.38	1,457	+0.09(+0.88%)
May 16, 2003	10.57	10.57	10.29	10.29	1,457	+0.02(+0.22%)
May 15, 2003	10.19	10.27	10.18	10.27	1,457	-0.12(-1.16%)
May 14, 2003	10.45	10.45	10.19	10.39	3,178	+0.01(+0.07%)
May 13, 2003	10.38	10.38	10.38	10.38	132	+0.00(+0.00%)
May 12, 2003	9.822	10.39	9.822	10.38	3,576	+0.00(+0.00%)
May 09, 2003	10.19	10.57	10.19	10.38	3,311	+0.19(+1.85%)
May 08, 2003	10.00	10.19	10.00	10.19	2,781	+0.09(+0.90%)
May 07, 2003	10.00	10.20	9.913	10.10	3,973	+0.10(+0.98%)
May 06, 2003	9.913	10.00	9.807	10.00	3,178	+0.00(+0.00%)
May 05, 2003	10.00	10.00	9.807	10.00	6,093	-0.04(-0.38%)
May 02, 2003	9.973	10.04	9.814	10.04	3,708	-0.04(-0.38%)
May 01, 2003	9.822	10.08	9.814	10.08	1,059	-0.26(-2.48%)
Apr 30, 2003	10.36	10.36	10.34	10.34	2,914	-0.23(-2.14%)
Apr 29, 2003	9.188	10.56	9.188	10.56	5,298	+1.62(+18.16%)
Apr 28, 2003	9.822	9.822	8.939	8.939	3,443	-0.51(-5.36%)
Apr 25, 2003	9.437	10.57	9.437	9.445	1,589	+0.01(+0.08%)
Apr 24, 2003	9.437	9.437	9.437	9.437	0	+0.00(+0.00%)
Apr 23, 2003	9.580	9.580	9.135	9.437	2,119	+0.19(+2.04%)
Apr 21, 2003	9.248	9.248	9.188	9.248	2,119	+0.11(+1.24%)
Apr 17, 2003	9.165	9.248	9.135	9.135	927	-0.11(-1.22%)
Apr 16, 2003	9.278	9.278	9.075	9.248	8,742	+0.20(+2.17%)
Apr 15, 2003	8.984	9.052	8.984	9.052	2,914	-0.24(-2.60%)
Apr 14, 2003	9.294	9.294	9.294	9.294	132	+0.35(+3.88%)
Apr 11, 2003	8.682	9.075	8.622	8.946	2,516	+0.26(+3.04%)
Apr 10, 2003	8.682	8.682	8.682	8.682	132	-0.15(-1.71%)
Apr 09, 2003	8.939	8.939	8.833	8.833	3,178	+0.49(+5.88%)
Apr 08, 2003	8.342	8.342	8.342	8.342	132	-0.63(-7.06%)
Apr 07, 2003	9.059	9.059	8.961	8.976	7,815	-0.11(-1.16%)
Apr 04, 2003	9.037	9.437	9.037	9.082	662	-0.13(-1.39%)
Apr 03, 2003	9.210	9.210	9.210	9.210	264	+0.21(+2.35%)
Apr 02, 2003	9.437	9.437	8.999	8.999	794	-0.36(-3.87%)
Apr 01, 2003	8.690	9.361	8.690	9.361	1,854	+0.08(+0.81%)
Mar 31, 2003	9.286	9.286	9.286	9.286	2,649	+0.01(+0.08%)
Mar 28, 2003	8.946	9.278	8.637	9.278	2,251	+0.03(+0.33%)
Mar 27, 2003	9.248	9.248	9.248	9.248	1,192	+0.19(+2.08%)
Mar 26, 2003	8.984	9.059	8.946	9.059	12,848	+0.34(+3.90%)
Mar 25, 2003	8.531	8.720	8.531	8.720	2,251	+0.26(+3.13%)
Mar 24, 2003	8.456	8.456	8.456	8.456	0	+0.00(+0.00%)
Mar 21, 2003	8.388	8.456	8.357	8.456	529	+0.12(+1.45%)
Mar 20, 2003	8.335	8.335	8.335	8.335	13,245	+0.08(+1.01%)
Mar 19, 2003	8.471	8.471	8.244	8.252	794	-0.27(-3.19%)
Mar 18, 2003	8.523	8.523	8.523	8.523	132	-0.02(-0.26%)
Mar 17, 2003	8.584	8.584	8.546	8.546	927	-0.14(-1.57%)
Mar 14, 2003	8.493	8.682	8.493	8.682	1,986	+0.19(+2.22%)
Mar 13, 2003	8.040	8.705	8.040	8.493	3,443	+0.45(+5.53%)
Mar 12, 2003	8.372	8.372	7.587	8.048	2,649	-0.31(-3.70%)
Mar 11, 2003	8.652	8.652	8.342	8.357	927	+0.05(+0.64%)
Mar 10, 2003	8.305	8.305	8.305	8.305	1,986	+0.21(+2.61%)
Mar 07, 2003	7.746	8.101	7.746	8.093	2,781	+0.42(+5.41%)
Mar 06, 2003	7.625	7.678	7.618	7.678	3,708	+0.13(+1.70%)
Mar 05, 2003	7.580	7.587	7.550	7.550	4,503	+0.02(+0.20%)
Mar 04, 2003	7.444	7.595	7.414	7.534	7,682	+0.14(+1.84%)

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.