Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.82	12.31	11.78	12.28	1,897,100	+0.49(+4.11%)
May 29, 2003	11.84	12.00	11.78	11.80	1,065,100	-0.04(-0.32%)
May 28, 2003	11.52	11.84	11.50	11.84	1,171,300	+0.44(+3.82%)
May 27, 2003	11.05	11.41	11.02	11.40	731,700	+0.23(+2.04%)
May 23, 2003	11.16	11.26	11.05	11.17	382,500	-0.08(-0.69%)
May 22, 2003	11.25	11.35	11.13	11.25	622,700	+0.06(+0.56%)
May 21, 2003	10.79	11.20	10.75	11.19	1,169,600	+0.38(+3.54%)
May 20, 2003	10.75	10.94	10.71	10.80	912,100	+0.03(+0.28%)
May 19, 2003	11.31	11.31	10.70	10.78	1,097,100	-0.54(-4.75%)
May 16, 2003	11.42	11.42	11.12	11.31	1,030,700	-0.12(-1.05%)
May 15, 2003	11.78	11.82	11.43	11.43	1,172,300	-0.29(-2.45%)
May 14, 2003	11.80	11.82	11.56	11.72	837,000	+0.04(+0.36%)
May 13, 2003	11.69	11.79	11.55	11.68	595,500	+0.01(+0.04%)
May 12, 2003	11.36	11.69	11.28	11.67	658,300	+0.30(+2.62%)
May 09, 2003	11.24	11.38	11.04	11.38	848,000	+0.21(+1.93%)
May 08, 2003	11.19	11.35	11.12	11.16	688,200	-0.14(-1.24%)
May 07, 2003	11.26	11.37	11.23	11.30	898,500	-0.01(-0.09%)
May 06, 2003	11.09	11.32	11.06	11.31	746,800	+0.21(+1.89%)
May 05, 2003	11.20	11.20	11.03	11.10	982,500	+0.07(+0.68%)
May 02, 2003	10.76	11.12	10.75	11.03	1,030,700	+0.27(+2.51%)
May 01, 2003	10.88	10.88	10.69	10.76	882,600	-0.12(-1.13%)
Apr 30, 2003	10.79	10.98	10.72	10.88	604,300	+0.03(+0.23%)
Apr 29, 2003	10.84	11.05	10.71	10.85	588,400	+0.10(+0.95%)
Apr 28, 2003	10.40	10.80	10.33	10.75	821,300	+0.46(+4.44%)
Apr 25, 2003	10.55	10.55	10.21	10.29	1,018,100	-0.26(-2.44%)
Apr 24, 2003	10.67	10.67	10.40	10.55	822,200	-0.12(-1.15%)
Apr 23, 2003	10.63	10.79	10.54	10.67	1,768,900	+0.04(+0.35%)
Apr 22, 2003	9.825	10.69	9.825	10.63	3,426,300	+1.01(+10.49%)
Apr 21, 2003	9.533	9.668	9.500	9.625	780,200	+0.09(+0.92%)
Apr 17, 2003	9.287	9.537	9.287	9.537	895,500	+0.27(+2.89%)
Apr 16, 2003	9.570	9.670	9.250	9.270	960,500	-0.30(-3.13%)
Apr 15, 2003	9.630	9.630	9.450	9.570	1,002,600	-0.04(-0.36%)
Apr 14, 2003	9.002	9.633	9.002	9.605	1,333,400	-0.02(-0.21%)
Apr 11, 2003	9.803	9.873	9.575	9.625	526,700	-0.12(-1.21%)
Apr 10, 2003	9.580	9.748	9.537	9.742	981,500	+0.16(+1.70%)
Apr 09, 2003	9.750	9.832	9.525	9.580	681,100	-0.17(-1.74%)
Apr 08, 2003	9.900	9.900	9.713	9.750	1,011,700	-0.15(-1.52%)
Apr 07, 2003	9.863	10.01	9.838	9.900	1,155,500	+0.27(+2.75%)
Apr 04, 2003	9.810	9.848	9.588	9.635	665,600	-0.07(-0.75%)
Apr 03, 2003	9.635	9.795	9.625	9.707	1,306,200	+0.07(+0.78%)
Apr 02, 2003	9.838	9.838	9.590	9.633	1,881,500	+0.18(+1.90%)
Apr 01, 2003	9.625	9.633	9.250	9.453	1,105,600	-0.13(-1.36%)
Mar 31, 2003	9.338	9.700	9.312	9.582	672,700	+0.01(+0.08%)
Mar 28, 2003	9.600	9.680	9.533	9.575	487,800	-0.06(-0.60%)
Mar 27, 2003	9.565	9.670	9.477	9.633	1,096,500	+0.01(+0.08%)
Mar 26, 2003	9.925	9.928	9.625	9.625	1,197,700	-0.30(-3.02%)
Mar 25, 2003	9.527	9.995	9.520	9.925	2,006,400	+0.46(+4.86%)
Mar 24, 2003	9.985	9.985	9.420	9.465	1,406,500	-0.52(-5.18%)
Mar 21, 2003	9.750	9.998	9.690	9.982	1,026,500	+0.23(+2.38%)
Mar 20, 2003	9.662	9.750	9.467	9.750	831,500	+0.09(+0.93%)
Mar 19, 2003	9.662	9.688	9.463	9.660	869,100	+0.04(+0.36%)
Mar 18, 2003	9.850	9.850	9.562	9.625	763,200	-0.07(-0.77%)
Mar 17, 2003	9.245	9.760	9.125	9.700	1,316,600	+0.46(+4.92%)
Mar 14, 2003	9.357	9.408	9.180	9.245	1,499,900	-0.09(-0.94%)
Mar 13, 2003	9.398	9.428	9.252	9.332	1,545,600	+0.12(+1.28%)
Mar 12, 2003	9.040	9.250	9.040	9.215	1,760,300	+0.18(+1.94%)
Mar 11, 2003	8.970	9.062	8.875	9.040	1,220,500	+0.08(+0.95%)
Mar 10, 2003	9.018	9.020	8.875	8.955	642,100	-0.18(-2.00%)
Mar 07, 2003	8.970	9.185	8.620	9.137	1,048,900	+0.17(+1.87%)
Mar 06, 2003	8.700	9.005	8.700	8.970	948,600	+0.13(+1.50%)
Mar 05, 2003	8.730	8.850	8.645	8.838	954,900	+0.14(+1.58%)
Mar 04, 2003	8.850	8.857	8.662	8.700	978,000	-0.16(-1.78%)

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.