Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.43	11.64	11.43	11.64	166,803	+0.17(+1.52%)
May 29, 2003	11.28	11.52	11.17	11.46	185,043	+0.17(+1.55%)
May 28, 2003	11.15	11.45	11.09	11.29	73,338	-0.04(-0.35%)
May 27, 2003	11.06	11.33	11.05	11.33	75,476	+0.24(+2.15%)
May 23, 2003	11.13	11.29	11.09	11.09	38,367	-0.05(-0.43%)
May 22, 2003	10.90	11.29	10.86	11.14	99,880	+0.17(+1.53%)
May 21, 2003	10.81	11.20	10.69	10.97	86,169	+0.28(+2.59%)
May 20, 2003	10.74	10.96	10.66	10.69	73,212	-0.24(-2.18%)
May 19, 2003	11.49	11.53	10.89	10.93	114,975	-0.64(-5.50%)
May 16, 2003	11.29	11.61	11.27	11.57	50,066	+0.02(+0.21%)
May 15, 2003	11.42	11.73	11.42	11.54	141,644	+0.02(+0.14%)
May 14, 2003	11.26	11.54	11.26	11.53	154,349	+0.08(+0.69%)
May 13, 2003	11.14	11.48	11.00	11.45	96,484	+0.33(+2.93%)
May 12, 2003	10.80	11.21	10.80	11.12	108,308	+0.02(+0.14%)
May 09, 2003	10.78	11.13	10.72	11.11	47,801	+0.49(+4.64%)
May 08, 2003	10.72	10.77	9.977	10.61	130,448	-0.17(-1.62%)
May 07, 2003	10.68	11.09	10.68	10.79	115,227	-0.06(-0.51%)
May 06, 2003	10.33	10.87	10.26	10.84	161,016	+0.35(+3.33%)
May 05, 2003	10.11	10.57	10.11	10.49	142,776	+0.32(+3.13%)
May 02, 2003	9.953	10.40	9.953	10.18	109,692	+0.20(+1.99%)
May 01, 2003	10.04	10.53	9.921	9.977	187,559	-0.17(-1.72%)
Apr 30, 2003	9.579	10.15	9.547	10.15	56,355	+0.14(+1.35%)
Apr 29, 2003	9.619	10.25	9.563	10.02	109,566	+0.42(+4.39%)
Apr 28, 2003	9.269	9.603	9.190	9.595	109,818	+0.41(+4.50%)
Apr 25, 2003	9.245	9.357	9.142	9.182	39,122	-0.09(-0.94%)
Apr 24, 2003	9.531	9.531	9.253	9.269	51,575	-0.26(-2.75%)
Apr 23, 2003	9.341	9.539	9.237	9.531	125,416	+0.12(+1.27%)
Apr 22, 2003	9.190	9.420	9.094	9.412	80,130	+0.23(+2.51%)
Apr 21, 2003	9.007	9.213	9.007	9.182	98,119	+0.20(+2.21%)
Apr 17, 2003	8.991	9.023	8.673	8.983	117,366	+0.26(+3.01%)
Apr 16, 2003	8.943	8.943	8.721	8.721	109,315	-0.13(-1.44%)
Apr 15, 2003	8.736	8.911	8.673	8.848	73,967	+0.01(+0.09%)
Apr 14, 2003	8.267	8.848	8.148	8.840	170,451	+0.62(+7.54%)
Apr 11, 2003	8.864	8.864	7.751	8.220	1,637,464	-0.45(-5.14%)
Apr 10, 2003	9.110	9.110	8.665	8.665	265,174	-0.34(-3.80%)
Apr 09, 2003	9.015	9.253	8.983	9.007	41,512	+0.01(+0.09%)
Apr 08, 2003	9.047	9.062	8.307	8.999	222,152	-0.03(-0.36%)
Apr 07, 2003	9.380	9.388	8.975	9.031	132,335	-0.31(-3.31%)
Apr 04, 2003	9.253	9.341	9.118	9.341	15,724	+0.11(+1.21%)
Apr 03, 2003	9.261	9.396	9.055	9.229	101,515	-0.03(-0.35%)
Apr 02, 2003	9.062	9.261	8.983	9.261	55,223	+0.16(+1.75%)
Apr 01, 2003	8.665	9.293	8.585	9.102	94,345	+0.52(+6.02%)
Mar 31, 2003	9.150	9.150	8.585	8.585	130,951	-0.53(-5.84%)
Mar 28, 2003	9.293	9.301	9.015	9.118	55,349	-0.20(-2.13%)
Mar 27, 2003	8.943	9.460	8.943	9.317	89,817	+0.29(+3.26%)
Mar 26, 2003	8.967	9.221	8.951	9.023	46,418	-0.11(-1.22%)
Mar 25, 2003	9.245	9.245	8.967	9.134	128,279	-0.01(-0.09%)
Mar 24, 2003	9.269	9.476	9.142	9.142	17,026	-0.32(-3.36%)
Mar 21, 2003	8.808	9.460	8.804	9.460	130,574	+0.32(+3.48%)
Mar 20, 2003	9.094	9.158	8.983	9.142	50,594	-0.12(-1.29%)
Mar 19, 2003	9.309	9.261	9.142	9.261	1,861,755	-0.05(-0.51%)
Mar 18, 2003	8.983	9.357	8.983	9.309	109,487	+0.09(+0.95%)
Mar 17, 2003	9.150	9.420	9.023	9.221	67,928	+0.07(+0.78%)
Mar 14, 2003	9.341	9.357	9.150	9.150	20,378	-0.18(-1.95%)
Mar 13, 2003	9.031	9.357	9.031	9.332	30,316	+0.21(+2.26%)
Mar 12, 2003	9.062	9.357	9.015	9.126	23,387	+0.06(+0.70%)
Mar 11, 2003	9.023	9.190	8.880	9.062	15,598	-0.02(-0.26%)
Mar 10, 2003	8.721	9.245	8.689	9.086	20,630	+0.40(+4.57%)
Mar 07, 2003	9.062	9.110	8.665	8.689	18,994	-0.22(-2.50%)
Mar 06, 2003	9.062	9.166	8.641	8.911	22,894	-0.29(-3.20%)
Mar 05, 2003	9.420	9.420	8.903	9.206	68,557	-0.06(-0.60%)
Mar 04, 2003	9.007	9.420	8.951	9.261	94,219	+0.25(+2.82%)

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.