Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.77	12.88	12.77	12.88	19,453	+0.22(+1.75%)
May 29, 2003	12.77	12.84	12.66	12.66	18,189	-0.05(-0.37%)
May 28, 2003	12.77	12.82	12.62	12.71	42,695	+0.02(+0.19%)
May 27, 2003	12.31	12.68	12.31	12.68	61,643	+0.27(+2.20%)
May 23, 2003	12.41	12.44	12.41	12.41	7,073	-0.03(-0.22%)
May 22, 2003	12.29	12.46	12.29	12.44	27,537	+0.12(+1.00%)
May 21, 2003	12.31	12.31	12.25	12.31	6,063	+0.06(+0.52%)
May 20, 2003	12.33	12.33	12.15	12.25	40,674	-0.01(-0.06%)
May 19, 2003	12.51	12.51	12.26	12.26	26,779	-0.42(-3.28%)
May 16, 2003	12.68	12.70	12.58	12.67	17,937	-0.04(-0.31%)
May 15, 2003	12.71	12.74	12.59	12.71	18,189	+0.15(+1.20%)
May 14, 2003	12.67	12.69	12.54	12.56	19,453	-0.10(-0.81%)
May 13, 2003	12.59	12.72	12.57	12.67	194,531	-0.04(-0.31%)
May 12, 2003	12.51	12.71	12.47	12.71	45,727	+0.16(+1.29%)
May 09, 2003	12.42	12.55	12.42	12.54	21,474	+0.25(+2.03%)
May 08, 2003	12.36	12.45	12.29	12.29	7,579	-0.17(-1.40%)
May 07, 2003	12.51	12.58	12.42	12.47	19,958	-0.07(-0.57%)
May 06, 2003	12.44	12.58	12.43	12.54	32,337	+0.16(+1.31%)
May 05, 2003	12.47	12.50	12.37	12.38	24,758	-0.07(-0.54%)
May 02, 2003	12.26	12.44	12.23	12.44	25,516	+0.19(+1.55%)
May 01, 2003	12.08	12.27	12.08	12.25	5,052	+0.01(+0.10%)
Apr 30, 2003	12.20	12.30	12.16	12.24	11,873	-0.03(-0.23%)
Apr 29, 2003	12.24	12.33	12.16	12.27	41,937	+0.07(+0.58%)
Apr 28, 2003	12.02	12.24	12.02	12.20	54,569	+0.20(+1.68%)
Apr 25, 2003	12.17	12.17	11.97	12.00	140,466	-0.18(-1.50%)
Apr 24, 2003	12.17	12.25	12.08	12.18	7,073	-0.08(-0.65%)
Apr 23, 2003	12.22	12.28	12.13	12.26	158,151	+0.14(+1.14%)
Apr 22, 2003	11.87	12.19	11.86	12.12	12,126	+0.24(+2.03%)
Apr 21, 2003	11.99	11.99	11.87	11.88	20,211	-0.02(-0.13%)
Apr 17, 2003	11.80	11.95	11.80	11.89	24,253	+0.17(+1.45%)
Apr 16, 2003	11.99	11.99	11.71	11.72	356,219	-0.17(-1.43%)
Apr 15, 2003	11.75	11.89	11.75	11.89	7,579	+0.05(+0.40%)
Apr 14, 2003	11.58	11.85	11.58	11.85	13,389	+0.30(+2.57%)
Apr 11, 2003	11.81	11.81	11.55	11.55	14,905	-0.07(-0.58%)
Apr 10, 2003	11.61	11.62	11.48	11.62	37,895	-0.08(-0.71%)
Apr 09, 2003	11.72	11.84	11.61	11.70	58,612	-0.09(-0.77%)
Apr 08, 2003	11.78	11.81	11.72	11.79	16,674	-0.05(-0.40%)
Apr 07, 2003	12.10	12.12	11.84	11.84	45,222	+0.08(+0.71%)
Apr 04, 2003	11.76	11.77	11.69	11.76	19,453	-0.08(-0.67%)
Apr 03, 2003	11.87	11.87	11.78	11.84	28,548	+0.03(+0.23%)
Apr 02, 2003	11.72	11.85	11.72	11.81	221,816	+0.38(+3.36%)
Apr 01, 2003	11.40	11.51	11.34	11.42	100,297	+0.05(+0.45%)
Mar 31, 2003	11.38	11.51	11.37	11.37	9,600	-0.21(-1.81%)
Mar 28, 2003	11.57	11.65	11.57	11.58	6,315	-0.06(-0.54%)
Mar 27, 2003	11.58	11.70	11.55	11.65	12,884	+0.01(+0.10%)
Mar 26, 2003	11.72	11.74	11.63	11.63	15,663	-0.08(-0.71%)
Mar 25, 2003	11.55	11.78	11.55	11.72	68,970	+0.17(+1.47%)
Mar 24, 2003	11.72	11.72	11.53	11.55	42,948	-0.45(-3.73%)
Mar 21, 2003	11.76	11.99	11.74	11.99	25,769	+0.27(+2.30%)
Mar 20, 2003	11.68	11.78	11.52	11.72	97,770	+0.07(+0.61%)
Mar 19, 2003	11.64	11.64	11.52	11.65	17,684	+0.07(+0.58%)
Mar 18, 2003	11.64	11.64	11.51	11.59	46,738	+0.08(+0.65%)
Mar 17, 2003	11.04	11.55	11.04	11.51	138,698	+0.37(+3.34%)
Mar 14, 2003	11.13	11.24	11.07	11.14	25,516	+0.07(+0.61%)
Mar 13, 2003	10.96	11.07	10.85	11.07	13,642	+0.36(+3.36%)
Mar 12, 2003	10.69	10.71	10.52	10.71	176,846	+0.01(+0.07%)
Mar 11, 2003	10.81	10.81	10.65	10.70	22,484	-0.05(-0.48%)
Mar 10, 2003	10.89	10.89	10.74	10.75	17,937	-0.29(-2.62%)
Mar 07, 2003	10.69	11.04	10.69	11.04	13,642	+0.13(+1.20%)
Mar 06, 2003	10.99	11.00	10.86	10.91	21,726	-0.07(-0.61%)
Mar 05, 2003	10.91	10.98	10.88	10.98	21,979	+0.04(+0.33%)
Mar 04, 2003	10.98	11.03	10.94	10.94	20,211	-0.08(-0.68%)

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.