Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.58	11.80	11.57	11.77	805,454	+0.18(+1.52%)
May 29, 2003	11.71	11.86	11.56	11.60	601,338	-0.22(-1.88%)
May 28, 2003	11.97	11.97	11.81	11.82	534,675	-0.09(-0.77%)
May 27, 2003	11.98	12.02	11.86	11.91	485,902	-0.08(-0.65%)
May 23, 2003	11.99	12.07	11.90	11.99	211,760	+0.00(+0.00%)
May 22, 2003	11.84	12.07	11.81	11.99	356,552	+0.10(+0.88%)
May 21, 2003	11.82	11.98	11.79	11.88	289,737	+0.00(+0.00%)
May 20, 2003	11.68	11.97	11.68	11.88	313,741	+0.04(+0.33%)
May 19, 2003	11.90	11.92	11.81	11.84	500,580	-0.12(-1.04%)
May 16, 2003	12.04	12.11	11.89	11.97	712,493	-0.07(-0.60%)
May 15, 2003	12.00	12.08	11.89	12.04	260,228	+0.10(+0.82%)
May 14, 2003	12.09	12.11	11.88	11.94	176,747	-0.08(-0.65%)
May 13, 2003	12.10	12.16	11.96	12.02	233,318	-0.12(-1.02%)
May 12, 2003	12.22	12.22	12.08	12.15	310,989	-0.05(-0.43%)
May 09, 2003	12.10	12.22	12.03	12.20	240,504	+0.10(+0.81%)
May 08, 2003	12.03	12.19	11.97	12.10	384,532	-0.02(-0.16%)
May 07, 2003	12.20	12.21	12.10	12.12	303,192	-0.08(-0.64%)
May 06, 2003	12.19	12.22	12.11	12.20	221,239	+0.01(+0.05%)
May 05, 2003	12.23	12.23	12.13	12.19	439,880	+0.01(+0.11%)
May 02, 2003	12.13	12.33	12.13	12.18	293,559	+0.01(+0.11%)
May 01, 2003	12.20	12.22	12.07	12.17	533,911	-0.14(-1.12%)
Apr 30, 2003	12.26	12.35	12.10	12.30	281,480	+0.00(+0.00%)
Apr 29, 2003	12.34	12.49	12.24	12.30	216,500	+0.03(+0.27%)
Apr 28, 2003	12.17	12.45	12.17	12.27	350,436	+0.10(+0.86%)
Apr 25, 2003	12.01	12.17	11.94	12.17	550,118	+0.15(+1.25%)
Apr 24, 2003	12.09	12.15	11.96	12.01	207,173	-0.15(-1.24%)
Apr 23, 2003	12.13	12.25	11.97	12.17	685,431	+0.07(+0.60%)
Apr 22, 2003	11.97	12.10	11.94	12.09	331,783	+0.12(+1.04%)
Apr 21, 2003	12.17	12.19	11.96	11.97	440,798	+0.07(+0.55%)
Apr 17, 2003	11.94	12.03	11.81	11.90	233,165	+0.08(+0.72%)
Apr 16, 2003	11.98	12.03	11.77	11.82	296,464	-0.16(-1.36%)
Apr 15, 2003	12.17	12.17	11.90	11.98	427,649	-0.21(-1.72%)
Apr 14, 2003	11.77	12.19	11.77	12.19	343,250	+0.43(+3.61%)
Apr 11, 2003	11.81	11.97	11.56	11.77	232,248	+0.03(+0.28%)
Apr 10, 2003	11.61	11.74	11.58	11.73	217,417	+0.12(+1.07%)
Apr 09, 2003	11.77	11.93	11.61	11.61	270,319	-0.17(-1.44%)
Apr 08, 2003	11.84	11.84	11.62	11.78	313,130	-0.10(-0.83%)
Apr 07, 2003	11.94	12.11	11.83	11.88	288,819	+0.02(+0.17%)
Apr 04, 2003	11.90	11.95	11.69	11.86	173,383	-0.05(-0.38%)
Apr 03, 2003	12.09	12.10	11.81	11.90	229,496	-0.15(-1.25%)
Apr 02, 2003	11.76	12.09	11.76	12.05	1,158,643	+0.43(+3.66%)
Apr 01, 2003	11.78	11.78	11.47	11.63	255,947	-0.15(-1.28%)
Mar 31, 2003	11.73	11.81	11.33	11.78	410,524	-0.02(-0.17%)
Mar 28, 2003	11.56	11.80	11.48	11.80	262,368	+0.21(+1.81%)
Mar 27, 2003	11.55	11.69	11.41	11.59	264,356	+0.01(+0.06%)
Mar 26, 2003	11.63	11.69	11.50	11.58	305,485	-0.11(-0.95%)
Mar 25, 2003	11.64	11.84	11.51	11.69	365,420	+0.10(+0.90%)
Mar 24, 2003	11.84	11.84	11.33	11.59	384,073	-0.44(-3.70%)
Mar 21, 2003	11.65	12.06	11.63	12.03	455,934	+0.39(+3.37%)
Mar 20, 2003	11.74	11.74	11.43	11.64	409,913	-0.13(-1.11%)
Mar 19, 2003	11.54	11.77	11.45	11.77	359,610	+0.27(+2.33%)
Mar 18, 2003	11.58	11.60	11.35	11.50	433,306	+0.02(+0.17%)
Mar 17, 2003	11.26	11.50	11.04	11.48	382,544	+0.22(+1.97%)
Mar 14, 2003	10.92	11.28	10.82	11.26	527,642	+0.35(+3.24%)
Mar 13, 2003	10.74	10.99	10.69	10.91	624,119	+0.01(+0.06%)
Mar 12, 2003	10.74	10.94	10.74	10.90	336,829	+0.11(+1.03%)
Mar 11, 2003	10.86	11.11	10.76	10.79	266,038	-0.07(-0.60%)
Mar 10, 2003	11.12	11.12	10.82	10.86	259,158	-0.27(-2.41%)
Mar 07, 2003	11.01	11.20	10.94	11.13	464,496	+0.08(+0.77%)
Mar 06, 2003	10.94	11.16	10.86	11.04	526,878	+0.04(+0.36%)
Mar 05, 2003	11.12	11.17	10.96	11.00	279,340	-0.09(-0.82%)
Mar 04, 2003	11.13	11.15	11.03	11.09	272,918	-0.03(-0.29%)

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.