Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.92	13.83	12.92	13.83	34,356	+0.95(+7.41%)
May 29, 2003	12.45	12.95	12.36	12.88	45,423	+0.35(+2.77%)
May 28, 2003	12.62	12.79	12.37	12.53	29,052	-0.02(-0.14%)
May 27, 2003	12.25	12.59	12.22	12.55	31,358	+0.27(+2.19%)
May 23, 2003	12.36	12.45	12.14	12.28	19,599	-0.08(-0.63%)
May 22, 2003	12.45	12.57	12.25	12.36	22,827	-0.11(-0.90%)
May 21, 2003	12.58	12.58	12.32	12.47	11,183	-0.02(-0.14%)
May 20, 2003	12.58	12.65	12.38	12.49	12,451	-0.11(-0.90%)
May 19, 2003	13.31	13.31	12.53	12.60	54,762	-0.44(-3.39%)
May 16, 2003	13.88	13.92	13.03	13.05	95,228	-0.95(-6.76%)
May 15, 2003	13.83	14.29	13.83	13.99	118,056	+0.19(+1.38%)
May 14, 2003	13.06	13.81	13.05	13.80	59,604	+0.69(+5.29%)
May 13, 2003	13.10	13.28	12.92	13.11	32,050	-0.05(-0.40%)
May 12, 2003	13.18	13.23	13.05	13.16	18,446	+0.00(+0.00%)
May 09, 2003	12.92	13.23	12.82	13.16	36,661	+0.28(+2.15%)
May 08, 2003	12.58	12.97	12.39	12.88	54,301	+0.22(+1.71%)
May 07, 2003	12.38	12.74	12.27	12.66	44,732	+0.24(+1.96%)
May 06, 2003	12.25	12.52	12.16	12.42	66,521	+0.22(+1.78%)
May 05, 2003	11.92	12.26	11.89	12.20	79,434	+0.37(+3.15%)
May 02, 2003	11.62	11.84	11.54	11.83	42,080	+0.20(+1.72%)
May 01, 2003	11.49	11.63	11.36	11.63	57,644	+0.11(+0.98%)
Apr 30, 2003	11.67	11.67	11.35	11.52	36,661	-0.11(-0.97%)
Apr 29, 2003	11.28	11.71	11.23	11.63	53,263	+0.30(+2.68%)
Apr 28, 2003	10.37	11.35	10.37	11.33	70,441	+0.95(+9.20%)
Apr 25, 2003	10.24	10.58	9.975	10.37	214,783	+0.40(+4.00%)
Apr 24, 2003	10.23	10.32	9.940	9.975	45,539	-0.29(-2.87%)
Apr 23, 2003	9.906	10.41	9.888	10.27	71,825	+0.48(+4.87%)
Apr 22, 2003	9.602	9.845	9.559	9.793	135,925	+0.19(+1.99%)
Apr 21, 2003	9.663	9.741	9.541	9.602	73,554	-0.06(-0.63%)
Apr 17, 2003	9.888	9.888	9.541	9.663	70,441	-0.14(-1.42%)
Apr 16, 2003	9.758	9.888	9.758	9.801	102,146	+0.10(+0.98%)
Apr 15, 2003	9.845	9.862	9.567	9.706	71,018	-0.22(-2.19%)
Apr 14, 2003	9.567	10.01	9.498	9.923	101,339	+0.53(+5.63%)
Apr 11, 2003	9.845	10.01	9.376	9.394	99,494	-0.52(-5.25%)
Apr 10, 2003	10.19	10.19	9.888	9.914	76,436	-0.23(-2.31%)
Apr 09, 2003	10.25	10.25	10.11	10.15	41,849	-0.10(-1.02%)
Apr 08, 2003	11.06	11.10	10.16	10.25	138,462	-0.86(-7.73%)
Apr 07, 2003	11.19	11.41	10.89	11.11	264,357	-0.43(-3.76%)
Apr 04, 2003	11.48	11.62	11.45	11.54	24,556	-0.02(-0.15%)
Apr 03, 2003	11.11	11.56	11.11	11.56	46,115	+0.49(+4.38%)
Apr 02, 2003	10.67	11.14	10.67	11.08	44,155	+0.24(+2.24%)
Apr 01, 2003	10.72	10.83	10.63	10.83	26,516	+0.16(+1.54%)
Mar 31, 2003	10.84	10.84	10.54	10.67	16,947	-0.29(-2.69%)
Mar 28, 2003	10.95	10.96	10.83	10.96	24,095	-0.02(-0.16%)
Mar 27, 2003	11.02	11.07	10.84	10.98	21,097	-0.06(-0.55%)
Mar 26, 2003	11.28	11.28	11.04	11.04	11,528	-0.28(-2.45%)
Mar 25, 2003	11.03	11.32	11.03	11.32	16,486	+0.30(+2.76%)
Mar 24, 2003	11.45	11.45	11.02	11.02	31,358	-0.63(-5.44%)
Mar 21, 2003	10.67	11.68	10.67	11.65	71,363	+0.93(+8.66%)
Mar 20, 2003	10.73	10.76	10.56	10.72	49,113	-0.01(-0.08%)
Mar 19, 2003	10.81	10.84	10.37	10.73	34,240	-0.07(-0.64%)
Mar 18, 2003	10.89	11.02	10.77	10.80	42,656	-0.08(-0.72%)
Mar 17, 2003	10.08	10.88	10.08	10.88	77,589	+0.71(+7.00%)
Mar 14, 2003	10.06	10.24	10.04	10.17	22,020	+0.06(+0.60%)
Mar 13, 2003	9.741	10.23	9.723	10.11	29,514	+0.41(+4.20%)
Mar 12, 2003	9.585	9.758	9.472	9.697	64,561	+0.10(+0.99%)
Mar 11, 2003	9.576	9.715	9.498	9.602	56,261	+0.02(+0.18%)
Mar 10, 2003	9.958	9.958	9.559	9.585	44,271	-0.36(-3.66%)
Mar 07, 2003	10.09	10.09	9.940	9.949	39,890	-0.20(-1.97%)
Mar 06, 2003	10.39	10.39	10.15	10.15	23,749	-0.16(-1.51%)
Mar 05, 2003	10.77	10.77	10.15	10.30	186,307	-0.47(-4.35%)
Mar 04, 2003	10.79	10.80	10.64	10.77	23,749	-0.02(-0.16%)

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.