Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.22	12.41	12.06	12.10	33,894	-0.08(-0.65%)
May 29, 2003	12.22	12.36	12.11	12.18	14,803	+0.00(+0.00%)
May 28, 2003	12.04	12.24	12.04	12.18	35,416	+0.12(+1.02%)
May 27, 2003	11.71	12.06	11.70	12.06	18,123	+0.41(+3.54%)
May 23, 2003	11.65	11.66	11.64	11.64	2,351	-0.01(-0.12%)
May 22, 2003	11.64	11.66	11.62	11.66	8,992	+0.00(+0.00%)
May 21, 2003	11.78	11.78	11.59	11.66	32,373	-0.04(-0.31%)
May 20, 2003	11.67	11.70	11.57	11.70	89,510	+0.02(+0.19%)
May 19, 2003	11.71	11.85	11.60	11.67	7,332	-0.14(-1.22%)
May 16, 2003	12.00	12.12	11.82	11.82	13,004	-0.29(-2.39%)
May 15, 2003	11.98	12.22	11.98	12.11	8,992	+0.13(+1.09%)
May 14, 2003	12.17	12.24	11.98	11.98	9,407	-0.25(-2.07%)
May 13, 2003	12.08	12.24	12.08	12.23	7,055	+0.15(+1.26%)
May 12, 2003	12.06	12.15	12.04	12.08	25,317	+0.02(+0.18%)
May 09, 2003	12.22	12.29	12.05	12.06	7,609	-0.16(-1.30%)
May 08, 2003	12.37	12.37	12.22	12.22	3,320	-0.14(-1.17%)
May 07, 2003	12.43	12.43	12.30	12.36	8,577	-0.04(-0.29%)
May 06, 2003	12.43	12.43	12.37	12.40	4,980	+0.11(+0.88%)
May 05, 2003	12.50	12.50	12.29	12.29	12,036	-0.22(-1.73%)
May 02, 2003	12.32	12.62	12.32	12.50	23,103	+0.18(+1.47%)
May 01, 2003	12.24	12.32	12.18	12.32	4,703	+0.07(+0.59%)
Apr 30, 2003	12.11	12.25	12.11	12.25	29,329	+0.21(+1.74%)
Apr 29, 2003	12.36	12.36	12.03	12.04	13,419	-0.25(-2.00%)
Apr 28, 2003	12.18	12.33	12.14	12.29	5,257	+0.14(+1.19%)
Apr 25, 2003	12.14	12.25	12.14	12.14	6,917	+0.07(+0.60%)
Apr 24, 2003	12.14	12.19	12.07	12.07	7,194	+0.12(+0.97%)
Apr 23, 2003	11.78	11.96	11.78	11.96	4,150	+0.10(+0.85%)
Apr 22, 2003	11.57	11.85	11.57	11.85	34,171	+0.21(+1.80%)
Apr 21, 2003	11.53	11.64	11.44	11.64	20,198	+0.08(+0.69%)
Apr 17, 2003	11.38	11.57	11.35	11.57	9,407	+0.25(+2.24%)
Apr 16, 2003	11.35	11.35	11.10	11.31	11,482	-0.11(-0.95%)
Apr 15, 2003	11.53	11.53	11.28	11.42	10,099	-0.19(-1.62%)
Apr 14, 2003	11.71	11.71	11.60	11.61	7,332	-0.05(-0.43%)
Apr 11, 2003	11.64	11.73	11.33	11.66	46,207	-0.01(-0.06%)
Apr 10, 2003	11.71	11.71	11.64	11.67	15,909	-0.01(-0.06%)
Apr 09, 2003	11.72	11.77	11.67	11.67	4,565	-0.04(-0.37%)
Apr 08, 2003	12.00	12.00	11.72	11.72	14,664	-0.32(-2.64%)
Apr 07, 2003	12.06	12.11	11.85	12.04	17,570	+0.07(+0.60%)
Apr 04, 2003	11.93	12.03	11.93	11.96	8,577	-0.04(-0.30%)
Apr 03, 2003	12.06	12.11	12.00	12.00	9,130	+0.00(+0.00%)
Apr 02, 2003	11.91	12.10	11.85	12.00	33,341	+0.11(+0.91%)
Apr 01, 2003	11.71	11.96	11.71	11.89	25,317	+0.14(+1.23%)
Mar 31, 2003	11.93	11.94	11.75	11.75	35,555	-0.23(-1.93%)
Mar 28, 2003	12.09	12.09	11.75	11.98	26,562	-0.17(-1.37%)
Mar 27, 2003	12.00	12.22	11.93	12.14	38,460	+0.09(+0.72%)
Mar 26, 2003	12.19	12.19	11.96	12.06	26,424	-0.16(-1.30%)
Mar 25, 2003	12.41	12.43	12.14	12.22	5,533	-0.22(-1.80%)
Mar 24, 2003	12.54	12.54	12.43	12.44	4,012	-0.17(-1.37%)
Mar 21, 2003	12.32	12.82	12.29	12.61	39,152	+0.30(+2.41%)
Mar 20, 2003	12.04	12.32	11.94	12.32	23,933	+0.24(+1.98%)
Mar 19, 2003	12.04	12.11	11.94	12.08	10,929	-0.01(-0.12%)
Mar 18, 2003	12.04	12.11	11.89	12.09	1,673,996	-0.01(-0.12%)
Mar 17, 2003	12.11	12.40	12.07	12.11	62,394	-0.08(-0.65%)
Mar 14, 2003	12.11	12.22	12.11	12.19	7,332	+0.15(+1.26%)
Mar 13, 2003	11.75	12.04	11.75	12.04	25,179	+0.30(+2.53%)
Mar 12, 2003	11.75	11.77	11.71	11.74	4,842	-0.08(-0.67%)
Mar 11, 2003	11.93	11.96	11.82	11.82	18,400	-0.11(-0.91%)
Mar 10, 2003	11.94	11.94	11.93	11.93	2,351	-0.04(-0.30%)
Mar 07, 2003	12.07	12.17	11.96	11.96	4,842	-0.11(-0.90%)
Mar 06, 2003	12.07	12.18	12.03	12.07	3,043	+0.00(+0.00%)
Mar 05, 2003	12.03	12.09	11.95	12.07	7,055	+0.04(+0.36%)
Mar 04, 2003	12.07	12.07	11.94	12.03	5,810	-0.07(-0.60%)

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.