Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.62	12.62	12.43	12.50	6,090	-0.08(-0.64%)
May 29, 2003	12.53	12.60	12.53	12.58	13,548	+0.06(+0.51%)
May 28, 2003	12.39	12.53	12.32	12.52	4,226	+0.09(+0.71%)
May 27, 2003	12.27	12.51	12.24	12.43	6,712	+0.04(+0.32%)
May 23, 2003	12.23	12.47	12.23	12.39	9,446	+0.15(+1.25%)
May 22, 2003	12.24	12.24	12.19	12.24	10,192	-0.07(-0.59%)
May 21, 2003	12.31	12.31	12.31	12.31	621	-0.04(-0.33%)
May 20, 2003	12.36	12.36	12.35	12.35	2,858	-0.11(-0.90%)
May 19, 2003	12.15	12.46	12.15	12.46	5,096	+0.31(+2.58%)
May 16, 2003	11.99	12.15	11.99	12.15	4,474	+0.09(+0.73%)
May 15, 2003	11.95	12.06	11.95	12.06	2,237	+0.12(+1.01%)
May 14, 2003	11.99	12.01	11.79	11.94	40,521	-0.05(-0.40%)
May 13, 2003	12.04	12.05	11.99	11.99	2,113	-0.06(-0.47%)
May 12, 2003	11.99	12.04	11.99	12.04	1,491	-0.01(-0.07%)
May 09, 2003	11.95	12.05	11.95	12.05	2,734	-0.01(-0.07%)
May 08, 2003	12.03	12.06	12.03	12.06	9,198	+0.07(+0.60%)
May 07, 2003	11.91	11.99	11.91	11.99	2,734	+0.00(+0.00%)
May 06, 2003	11.91	11.99	11.91	11.99	15,661	+0.15(+1.29%)
May 05, 2003	11.91	11.91	11.79	11.83	1,988	-0.06(-0.54%)
May 02, 2003	11.82	11.90	11.82	11.90	1,243	+0.18(+1.51%)
May 01, 2003	11.71	11.72	11.71	11.72	621	-0.02(-0.21%)
Apr 30, 2003	11.81	11.81	11.67	11.75	5,469	+0.03(+0.27%)
Apr 29, 2003	11.71	11.71	11.71	11.71	3,107	-0.07(-0.61%)
Apr 28, 2003	11.75	11.81	11.75	11.79	4,972	+0.06(+0.55%)
Apr 25, 2003	11.76	11.76	11.58	11.72	13,051	-0.02(-0.21%)
Apr 24, 2003	11.75	11.75	11.75	11.75	1,491	+0.00(+0.00%)
Apr 23, 2003	11.76	11.76	11.71	11.75	4,723	+0.04(+0.34%)
Apr 22, 2003	11.64	11.79	11.64	11.71	4,226	+0.08(+0.69%)
Apr 21, 2003	11.75	11.75	11.63	11.63	1,615	-0.12(-1.03%)
Apr 17, 2003	11.75	11.75	11.75	11.75	1,864	+0.00(+0.00%)
Apr 16, 2003	11.73	11.75	11.73	11.75	497	+0.02(+0.14%)
Apr 15, 2003	11.73	11.73	11.73	11.73	870	+0.16(+1.39%)
Apr 14, 2003	11.73	11.75	11.57	11.57	2,734	-0.24(-2.04%)
Apr 11, 2003	11.81	11.81	11.81	11.81	0	+0.00(+0.00%)
Apr 10, 2003	11.81	11.81	11.81	11.81	0	+0.00(+0.00%)
Apr 09, 2003	11.66	11.81	11.66	11.81	3,356	+0.31(+2.66%)
Apr 08, 2003	11.61	11.61	11.47	11.50	7,582	-0.12(-1.04%)
Apr 07, 2003	11.75	11.75	11.63	11.63	2,486	-0.08(-0.69%)
Apr 04, 2003	11.83	11.83	11.71	11.71	7,458	-0.35(-2.87%)
Apr 03, 2003	11.88	12.05	11.87	12.05	1,988	-0.02(-0.13%)
Apr 02, 2003	12.07	12.07	12.07	12.07	0	+0.00(+0.00%)
Apr 01, 2003	12.07	12.07	12.07	12.07	0	+0.00(+0.00%)
Mar 31, 2003	11.90	12.10	11.90	12.07	3,604	+0.12(+1.01%)
Mar 28, 2003	11.95	11.95	11.95	11.95	0	+0.00(+0.00%)
Mar 27, 2003	11.87	11.95	11.79	11.95	5,717	-0.12(-1.00%)
Mar 26, 2003	12.07	12.07	12.07	12.07	0	+0.00(+0.00%)
Mar 25, 2003	12.07	12.07	12.07	12.07	372	+0.04(+0.34%)
Mar 24, 2003	12.03	12.03	12.03	12.03	1,615	-0.20(-1.65%)
Mar 21, 2003	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Mar 20, 2003	12.09	12.23	12.05	12.23	2,361	+0.14(+1.20%)
Mar 19, 2003	12.08	12.08	11.99	12.08	1,988	-0.15(-1.25%)
Mar 18, 2003	12.23	12.24	12.23	12.24	1,367	+0.13(+1.06%)
Mar 17, 2003	11.99	12.11	11.99	12.11	1,367	-0.08(-0.66%)
Mar 14, 2003	12.08	12.19	12.08	12.19	497	+0.15(+1.27%)
Mar 13, 2003	12.27	12.27	12.04	12.04	4,226	-0.15(-1.25%)
Mar 12, 2003	12.19	12.19	12.19	12.19	124	+0.00(+0.00%)
Mar 11, 2003	12.12	12.19	12.12	12.19	6,339	+0.07(+0.60%)
Mar 10, 2003	12.12	12.12	12.12	12.12	497	+0.01(+0.07%)
Mar 07, 2003	12.11	12.11	12.11	12.11	0	+0.00(+0.00%)
Mar 06, 2003	12.11	12.11	12.11	12.11	0	+0.00(+0.00%)
Mar 05, 2003	12.11	12.11	12.11	12.11	1,864	-0.07(-0.59%)
Mar 04, 2003	12.19	12.19	12.18	12.18	1,367	+0.06(+0.53%)

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.