Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.59	12.81	12.59	12.79	77,870	+0.23(+1.83%)
May 29, 2003	12.62	12.71	12.56	12.56	63,248	-0.06(-0.47%)
May 28, 2003	12.66	12.66	12.57	12.62	96,233	+0.01(+0.07%)
May 27, 2003	12.47	12.66	12.46	12.61	109,154	+0.13(+1.06%)
May 23, 2003	12.47	12.52	12.46	12.47	17,682	+0.01(+0.05%)
May 22, 2003	12.24	12.51	12.23	12.47	55,087	+0.23(+1.90%)
May 21, 2003	12.17	12.28	12.08	12.24	28,903	+0.11(+0.92%)
May 20, 2003	12.12	12.19	12.04	12.12	35,704	+0.05(+0.39%)
May 19, 2003	12.10	12.16	12.05	12.08	48,286	-0.09(-0.72%)
May 16, 2003	12.16	12.29	12.15	12.17	37,405	-0.04(-0.31%)
May 15, 2003	12.12	12.25	12.10	12.20	40,125	+0.15(+1.22%)
May 14, 2003	12.10	12.14	12.04	12.06	99,973	+0.03(+0.24%)
May 13, 2003	12.03	12.15	12.00	12.03	108,474	+0.00(+0.00%)
May 12, 2003	11.97	12.13	11.97	12.03	107,794	+0.03(+0.27%)
May 09, 2003	11.86	12.04	11.86	12.00	119,356	+0.16(+1.34%)
May 08, 2003	11.88	11.94	11.81	11.84	44,546	-0.14(-1.20%)
May 07, 2003	11.90	12.00	11.90	11.98	23,803	+0.10(+0.87%)
May 06, 2003	11.87	11.91	11.82	11.88	146,219	+0.03(+0.25%)
May 05, 2003	11.92	11.92	11.77	11.85	107,454	+0.04(+0.35%)
May 02, 2003	11.68	11.84	11.68	11.81	31,624	+0.04(+0.32%)
May 01, 2003	11.78	11.80	11.56	11.77	77,870	+0.04(+0.30%)
Apr 30, 2003	11.76	11.82	11.73	11.73	140,779	-0.05(-0.42%)
Apr 29, 2003	11.81	11.85	11.70	11.78	103,714	+0.05(+0.43%)
Apr 28, 2003	11.54	11.79	11.54	11.73	211,848	+0.19(+1.66%)
Apr 25, 2003	11.73	11.73	11.54	11.54	30,264	-0.17(-1.46%)
Apr 24, 2003	11.72	11.80	11.66	11.71	17,342	-0.14(-1.17%)
Apr 23, 2003	11.84	11.85	11.70	11.85	108,814	+0.04(+0.37%)
Apr 22, 2003	11.53	11.81	11.53	11.81	40,805	+0.22(+1.90%)
Apr 21, 2003	11.73	11.73	11.59	11.59	13,941	-0.09(-0.78%)
Apr 17, 2003	11.47	11.68	11.47	11.68	17,002	+0.19(+1.69%)
Apr 16, 2003	11.62	11.62	11.41	11.48	255,714	-0.25(-2.13%)
Apr 15, 2003	11.71	11.79	11.65	11.73	45,906	+0.06(+0.48%)
Apr 14, 2003	11.51	11.71	11.51	11.68	264,895	+0.12(+1.07%)
Apr 11, 2003	11.60	11.63	11.49	11.55	23,463	+0.07(+0.59%)
Apr 10, 2003	11.48	11.50	11.43	11.49	18,702	+0.01(+0.05%)
Apr 09, 2003	11.58	11.70	11.46	11.48	30,264	-0.03(-0.23%)
Apr 08, 2003	11.44	11.57	11.44	11.51	372,010	+0.06(+0.57%)
Apr 07, 2003	11.44	11.69	11.44	11.44	69,709	+0.01(+0.05%)
Apr 04, 2003	11.49	11.50	11.37	11.44	318,963	+0.06(+0.54%)
Apr 03, 2003	11.62	11.62	11.37	11.37	165,942	-0.18(-1.53%)
Apr 02, 2003	11.32	11.55	11.32	11.55	66,649	+0.26(+2.29%)
Apr 01, 2003	11.25	11.33	11.23	11.29	12,921	+0.02(+0.16%)
Mar 31, 2003	11.42	11.42	11.16	11.27	57,127	-0.18(-1.57%)
Mar 28, 2003	11.50	11.50	11.37	11.45	16,322	-0.05(-0.41%)
Mar 27, 2003	11.47	11.63	11.40	11.50	212,868	-0.02(-0.20%)
Mar 26, 2003	11.48	11.57	11.48	11.52	23,123	-0.02(-0.20%)
Mar 25, 2003	11.47	11.63	11.47	11.55	35,024	+0.02(+0.18%)
Mar 24, 2003	11.56	11.63	11.43	11.53	127,857	-0.28(-2.37%)
Mar 21, 2003	11.75	11.85	11.63	11.81	138,398	+0.23(+2.01%)
Mar 20, 2003	11.59	11.65	11.47	11.57	35,364	-0.03(-0.25%)
Mar 19, 2003	11.43	11.60	11.42	11.60	249,593	+0.26(+2.25%)
Mar 18, 2003	11.47	11.47	11.29	11.35	149,620	-0.11(-0.97%)
Mar 17, 2003	11.10	11.47	11.10	11.46	115,615	+0.26(+2.31%)
Mar 14, 2003	11.20	11.26	11.13	11.20	36,044	+0.08(+0.71%)
Mar 13, 2003	11.09	11.15	11.02	11.12	21,082	+0.18(+1.64%)
Mar 12, 2003	10.85	10.94	10.83	10.94	21,082	+0.09(+0.84%)
Mar 11, 2003	10.84	10.97	10.82	10.85	35,024	+0.09(+0.79%)
Mar 10, 2003	10.93	10.93	10.77	10.77	367,589	-0.16(-1.51%)
Mar 07, 2003	10.88	10.98	10.77	10.93	227,490	-0.00(-0.03%)
Mar 06, 2003	10.98	11.06	10.88	10.93	128,197	-0.14(-1.27%)
Mar 05, 2003	10.94	11.07	10.90	11.07	80,250	+0.01(+0.08%)
Mar 04, 2003	11.19	11.23	11.07	11.07	18,022	-0.14(-1.26%)

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.