Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.27	12.47	12.12	12.15	33,744	-0.08(-0.65%)
May 29, 2003	12.27	12.42	12.16	12.23	14,737	+0.00(+0.00%)
May 28, 2003	12.09	12.30	12.09	12.23	35,259	+0.12(+1.02%)
May 27, 2003	11.76	12.11	11.75	12.11	18,043	+0.41(+3.54%)
May 23, 2003	11.70	11.71	11.69	11.70	2,341	-0.01(-0.12%)
May 22, 2003	11.69	11.71	11.67	11.71	8,952	+0.00(+0.00%)
May 21, 2003	11.83	11.83	11.65	11.71	32,229	-0.04(-0.31%)
May 20, 2003	11.73	11.75	11.62	11.75	89,113	+0.02(+0.19%)
May 19, 2003	11.76	11.91	11.65	11.73	7,299	-0.15(-1.22%)
May 16, 2003	12.05	12.18	11.87	11.87	12,946	-0.29(-2.39%)
May 15, 2003	12.04	12.27	12.04	12.16	8,952	+0.13(+1.09%)
May 14, 2003	12.23	12.30	12.03	12.03	9,365	-0.25(-2.07%)
May 13, 2003	12.13	12.30	12.13	12.28	7,024	+0.15(+1.26%)
May 12, 2003	12.12	12.20	12.10	12.13	25,205	+0.02(+0.18%)
May 09, 2003	12.28	12.34	12.10	12.11	7,575	-0.16(-1.30%)
May 08, 2003	12.43	12.43	12.27	12.27	3,305	-0.15(-1.17%)
May 07, 2003	12.49	12.49	12.35	12.42	8,539	-0.04(-0.29%)
May 06, 2003	12.49	12.49	12.43	12.45	4,958	+0.11(+0.88%)
May 05, 2003	12.56	12.56	12.34	12.34	11,982	-0.22(-1.73%)
May 02, 2003	12.37	12.68	12.37	12.56	23,001	+0.18(+1.47%)
May 01, 2003	12.30	12.38	12.23	12.38	4,682	+0.07(+0.59%)
Apr 30, 2003	12.16	12.31	12.16	12.31	29,199	+0.21(+1.74%)
Apr 29, 2003	12.42	12.42	12.08	12.10	13,360	-0.25(-2.00%)
Apr 28, 2003	12.23	12.39	12.19	12.34	5,233	+0.15(+1.19%)
Apr 25, 2003	12.20	12.31	12.20	12.20	6,886	+0.07(+0.60%)
Apr 24, 2003	12.20	12.25	12.12	12.12	7,162	+0.12(+0.97%)
Apr 23, 2003	11.83	12.01	11.83	12.01	4,132	+0.10(+0.85%)
Apr 22, 2003	11.62	11.91	11.62	11.91	34,020	+0.21(+1.80%)
Apr 21, 2003	11.58	11.70	11.49	11.70	20,109	+0.08(+0.69%)
Apr 17, 2003	11.44	11.62	11.40	11.62	9,365	+0.25(+2.24%)
Apr 16, 2003	11.40	11.40	11.15	11.36	11,431	-0.11(-0.95%)
Apr 15, 2003	11.58	11.58	11.33	11.47	10,054	-0.19(-1.62%)
Apr 14, 2003	11.76	11.76	11.65	11.66	7,299	-0.05(-0.43%)
Apr 11, 2003	11.69	11.78	11.38	11.71	46,003	-0.01(-0.06%)
Apr 10, 2003	11.76	11.76	11.69	11.72	15,839	-0.01(-0.06%)
Apr 09, 2003	11.77	11.83	11.72	11.73	4,545	-0.04(-0.37%)
Apr 08, 2003	12.05	12.05	11.77	11.77	14,599	-0.32(-2.64%)
Apr 07, 2003	12.11	12.16	11.91	12.09	17,492	+0.07(+0.60%)
Apr 04, 2003	11.98	12.08	11.98	12.02	8,539	-0.04(-0.30%)
Apr 03, 2003	12.12	12.16	12.05	12.05	9,090	+0.00(+0.00%)
Apr 02, 2003	11.97	12.15	11.91	12.05	33,193	+0.11(+0.91%)
Apr 01, 2003	11.76	12.01	11.76	11.94	25,205	+0.15(+1.23%)
Mar 31, 2003	11.98	11.99	11.80	11.80	35,397	-0.23(-1.93%)
Mar 28, 2003	12.15	12.15	11.81	12.03	26,444	-0.17(-1.37%)
Mar 27, 2003	12.05	12.27	11.98	12.20	38,290	+0.09(+0.72%)
Mar 26, 2003	12.24	12.24	12.02	12.11	26,307	-0.16(-1.30%)
Mar 25, 2003	12.47	12.49	12.20	12.27	5,509	-0.23(-1.80%)
Mar 24, 2003	12.60	12.60	12.49	12.50	3,994	-0.17(-1.38%)
Mar 21, 2003	12.37	12.88	12.34	12.67	38,978	+0.30(+2.41%)
Mar 20, 2003	12.09	12.37	11.99	12.37	23,827	+0.24(+1.97%)
Mar 19, 2003	12.09	12.16	11.99	12.13	10,880	-0.01(-0.12%)
Mar 18, 2003	12.09	12.16	11.94	12.15	1,666,580	-0.01(-0.12%)
Mar 17, 2003	12.16	12.45	12.12	12.16	62,118	-0.08(-0.65%)
Mar 14, 2003	12.16	12.27	12.16	12.24	7,299	+0.15(+1.26%)
Mar 13, 2003	11.81	12.09	11.80	12.09	25,067	+0.30(+2.52%)
Mar 12, 2003	11.81	11.82	11.76	11.79	4,820	-0.08(-0.67%)
Mar 11, 2003	11.99	12.01	11.87	11.87	18,318	-0.11(-0.91%)
Mar 10, 2003	11.99	11.99	11.98	11.98	2,341	-0.04(-0.30%)
Mar 07, 2003	12.12	12.22	12.02	12.02	4,820	-0.11(-0.90%)
Mar 06, 2003	12.12	12.23	12.08	12.12	3,030	+0.00(+0.00%)
Mar 05, 2003	12.08	12.14	12.00	12.12	7,024	+0.04(+0.36%)
Mar 04, 2003	12.12	12.12	11.99	12.08	5,784	-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.