Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.00	11.42	10.97	11.33	100,685	+0.05(+0.45%)
May 29, 2003	11.28	11.49	10.98	11.28	56,044	+0.04(+0.32%)
May 28, 2003	11.07	11.44	10.97	11.25	47,422	+0.15(+1.36%)
May 27, 2003	10.61	11.10	10.61	11.10	91,367	+0.41(+3.84%)
May 23, 2003	10.69	10.76	10.64	10.69	19,330	-0.04(-0.40%)
May 22, 2003	10.68	10.76	10.66	10.73	50,759	+0.06(+0.54%)
May 21, 2003	10.76	10.76	10.61	10.67	19,330	-0.04(-0.40%)
May 20, 2003	10.71	10.77	10.65	10.71	48,951	+0.00(+0.00%)
May 19, 2003	10.77	10.99	10.71	10.71	42,554	-0.13(-1.19%)
May 16, 2003	11.43	11.43	10.81	10.84	79,129	-0.47(-4.13%)
May 15, 2003	11.27	11.52	11.27	11.31	35,184	-0.06(-0.51%)
May 14, 2003	11.51	11.51	11.37	11.37	11,820	-0.17(-1.49%)
May 13, 2003	11.50	11.55	11.42	11.54	25,171	+0.03(+0.24%)
May 12, 2003	11.31	11.52	11.25	11.51	35,740	+0.17(+1.52%)
May 09, 2003	11.22	11.40	11.20	11.34	12,237	+0.19(+1.74%)
May 08, 2003	11.15	11.24	11.09	11.15	148,802	+0.00(+0.00%)
May 07, 2003	11.22	11.48	11.15	11.15	36,713	-0.30(-2.64%)
May 06, 2003	11.15	11.51	11.10	11.45	23,224	+0.32(+2.91%)
May 05, 2003	11.23	11.38	11.10	11.12	37,965	-0.29(-2.52%)
May 02, 2003	11.07	11.68	11.07	11.41	54,514	+0.35(+3.19%)
May 01, 2003	11.17	11.28	10.72	11.06	25,171	-0.41(-3.57%)
Apr 30, 2003	11.31	11.51	11.22	11.47	44,501	+0.21(+1.85%)
Apr 29, 2003	11.16	11.32	11.10	11.26	56,600	-0.06(-0.57%)
Apr 28, 2003	11.18	11.33	11.02	11.33	56,600	+0.30(+2.74%)
Apr 25, 2003	11.20	11.20	11.02	11.02	14,602	-0.04(-0.32%)
Apr 24, 2003	11.10	11.22	11.04	11.06	21,694	-0.04(-0.39%)
Apr 23, 2003	10.84	11.10	10.84	11.10	43,806	+0.18(+1.65%)
Apr 22, 2003	10.57	10.95	10.57	10.92	47,978	+0.35(+3.26%)
Apr 21, 2003	10.74	10.79	10.58	10.58	27,118	-0.21(-1.93%)
Apr 17, 2003	10.94	10.94	10.46	10.79	33,515	+0.31(+2.95%)
Apr 16, 2003	10.51	10.71	10.46	10.48	38,660	+0.05(+0.48%)
Apr 15, 2003	10.34	10.48	10.21	10.43	32,959	+0.09(+0.83%)
Apr 14, 2003	10.14	10.34	10.14	10.34	36,157	+0.13(+1.27%)
Apr 11, 2003	10.41	10.41	10.17	10.21	53,541	-0.08(-0.77%)
Apr 10, 2003	10.28	10.46	10.28	10.29	58,130	-0.09(-0.90%)
Apr 09, 2003	10.61	10.79	10.34	10.38	31,568	-0.33(-3.09%)
Apr 08, 2003	10.41	10.71	10.41	10.71	48,117	+0.25(+2.41%)
Apr 07, 2003	10.49	10.61	10.39	10.46	57,852	+0.18(+1.75%)
Apr 04, 2003	10.06	10.58	9.923	10.28	50,898	+0.32(+3.17%)
Apr 03, 2003	10.46	10.46	9.930	9.966	36,296	-0.49(-4.68%)
Apr 02, 2003	10.20	10.58	10.20	10.46	40,190	+0.26(+2.54%)
Apr 01, 2003	9.945	10.21	9.787	10.20	55,209	+0.17(+1.65%)
Mar 31, 2003	9.959	10.21	9.959	10.03	53,314	-0.04(-0.36%)
Mar 28, 2003	10.32	10.33	9.966	10.07	48,256	-0.35(-3.38%)
Mar 27, 2003	9.823	10.42	9.823	10.42	29,621	+0.35(+3.50%)
Mar 26, 2003	9.801	10.20	9.801	10.07	36,428	-0.01(-0.14%)
Mar 25, 2003	10.05	10.42	9.823	10.08	47,783	+0.01(+0.07%)
Mar 24, 2003	10.05	10.36	9.966	10.07	25,032	-0.04(-0.36%)
Mar 21, 2003	8.988	10.16	8.985	10.11	76,885	+0.40(+4.07%)
Mar 20, 2003	9.722	9.751	9.657	9.715	80,798	-0.01(-0.07%)
Mar 19, 2003	9.722	9.779	9.621	9.722	38,660	-0.07(-0.73%)
Mar 18, 2003	9.772	9.801	9.592	9.794	46,031	-0.01(-0.07%)
Mar 17, 2003	9.672	9.801	9.672	9.800	83,579	+0.11(+1.18%)
Mar 14, 2003	9.636	9.707	9.420	9.686	35,323	+0.04(+0.37%)
Mar 13, 2003	9.765	9.801	9.564	9.651	57,017	-0.03(-0.28%)
Mar 12, 2003	9.204	9.678	9.204	9.678	47,127	-0.05(-0.52%)
Mar 11, 2003	9.614	9.851	9.528	9.729	25,588	+0.07(+0.74%)
Mar 10, 2003	9.528	9.779	9.528	9.657	44,362	+0.13(+1.36%)
Mar 07, 2003	9.801	9.923	9.513	9.528	35,740	-0.27(-2.79%)
Mar 06, 2003	9.902	10.05	9.794	9.801	19,608	-0.19(-1.94%)
Mar 05, 2003	9.923	9.995	9.815	9.995	12,655	-0.06(-0.64%)
Mar 04, 2003	9.743	10.07	9.743	10.06	24,615	+0.20(+2.05%)

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.