Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.12	18.30	17.75	18.17	4,085,000	+0.18(+1.00%)
May 29, 2003	18.02	18.46	17.68	17.99	6,070,700	-0.12(-0.66%)
May 28, 2003	17.28	18.71	17.25	18.11	8,670,600	+0.89(+5.20%)
May 27, 2003	16.39	17.45	16.29	17.21	6,120,200	+0.70(+4.21%)
May 23, 2003	15.49	16.70	15.41	16.52	4,200,500	+0.94(+6.03%)
May 22, 2003	15.79	15.82	15.38	15.58	3,824,700	-0.10(-0.64%)
May 21, 2003	14.69	15.80	14.62	15.68	10,028,500	+1.47(+10.38%)
May 20, 2003	13.82	14.29	13.78	14.21	3,672,200	+0.53(+3.88%)
May 19, 2003	14.30	14.50	13.68	13.68	3,692,100	-0.87(-5.98%)
May 16, 2003	14.30	14.74	14.21	14.54	3,556,100	+0.10(+0.66%)
May 15, 2003	14.48	14.93	14.21	14.45	4,905,300	+0.05(+0.35%)
May 14, 2003	13.90	14.45	13.89	14.40	4,327,300	+0.42(+3.00%)
May 13, 2003	13.80	14.15	13.68	13.98	3,479,700	-0.07(-0.50%)
May 12, 2003	13.09	14.07	13.00	14.05	4,312,000	+1.04(+7.99%)
May 09, 2003	12.71	13.05	12.68	13.01	1,926,400	+0.38(+3.05%)
May 08, 2003	12.60	12.80	12.35	12.62	1,829,200	-0.18(-1.37%)
May 07, 2003	12.98	13.24	12.71	12.80	2,688,700	-0.25(-1.92%)
May 06, 2003	12.87	13.14	12.74	13.05	2,760,900	+0.20(+1.56%)
May 05, 2003	12.77	13.22	12.60	12.85	2,856,300	+0.07(+0.59%)
May 02, 2003	12.22	12.93	12.09	12.78	4,411,100	+0.54(+4.46%)
May 01, 2003	12.11	12.36	11.98	12.23	2,336,900	+0.13(+1.07%)
Apr 30, 2003	11.75	12.24	11.65	12.10	3,158,700	+0.36(+3.07%)
Apr 29, 2003	11.54	11.99	11.54	11.74	2,235,300	+0.22(+1.95%)
Apr 28, 2003	11.60	11.86	11.41	11.52	3,038,500	+0.01(+0.09%)
Apr 25, 2003	11.30	11.70	11.26	11.51	3,418,200	+0.02(+0.13%)
Apr 24, 2003	11.80	11.96	11.45	11.49	4,606,400	-0.63(-5.24%)
Apr 23, 2003	12.17	12.45	11.83	12.12	4,793,400	-0.06(-0.49%)
Apr 22, 2003	11.65	12.24	11.59	12.19	5,298,300	+0.45(+3.83%)
Apr 21, 2003	11.07	11.94	11.03	11.73	6,925,600	+0.74(+6.73%)
Apr 17, 2003	9.825	11.24	9.740	10.99	18,363,300	+2.09(+23.54%)
Apr 16, 2003	9.010	9.105	8.725	8.900	4,341,400	+0.05(+0.56%)
Apr 15, 2003	8.600	9.065	8.560	8.850	2,570,800	+0.21(+2.37%)
Apr 14, 2003	8.510	8.690	8.210	8.645	2,378,200	+0.31(+3.78%)
Apr 11, 2003	8.425	8.575	8.305	8.330	2,648,300	+0.04(+0.48%)
Apr 10, 2003	8.465	8.625	8.225	8.290	4,650,900	-0.18(-2.13%)
Apr 09, 2003	8.500	8.805	8.430	8.470	2,762,300	+0.03(+0.30%)
Apr 08, 2003	8.590	8.625	8.360	8.445	2,371,300	-0.08(-0.94%)
Apr 07, 2003	9.335	9.400	8.475	8.525	3,928,800	-0.34(-3.89%)
Apr 04, 2003	9.005	9.175	8.780	8.870	1,666,700	-0.06(-0.62%)
Apr 03, 2003	9.180	9.190	8.795	8.925	2,020,600	-0.08(-0.89%)
Apr 02, 2003	8.865	9.065	8.815	9.005	2,972,300	+0.44(+5.14%)
Apr 01, 2003	8.500	8.735	8.325	8.565	2,374,600	+0.15(+1.84%)
Mar 31, 2003	8.685	8.690	8.320	8.410	2,744,148	-0.33(-3.83%)
Mar 28, 2003	9.130	9.130	8.655	8.745	3,260,610	-0.41(-4.48%)
Mar 27, 2003	9.285	9.315	8.965	9.155	3,030,142	-0.27(-2.86%)
Mar 26, 2003	9.610	9.624	9.340	9.425	2,234,614	-0.18(-1.87%)
Mar 25, 2003	9.695	9.925	9.525	9.605	3,031,409	-0.07(-0.72%)
Mar 24, 2003	9.850	9.990	9.645	9.675	2,575,916	-0.56(-5.47%)
Mar 21, 2003	10.40	10.64	10.04	10.23	3,520,486	-0.07(-0.68%)
Mar 20, 2003	9.825	10.43	9.770	10.30	2,376,730	+0.26(+2.59%)
Mar 19, 2003	10.05	10.21	9.540	10.04	2,549,414	+0.00(+0.00%)
Mar 18, 2003	10.07	10.43	9.925	10.04	2,825,477	-0.16(-1.57%)
Mar 17, 2003	9.325	10.36	9.265	10.21	4,675,594	+0.65(+6.81%)
Mar 14, 2003	9.375	9.870	9.275	9.555	346,209,984	+0.30(+3.24%)
Mar 13, 2003	8.560	9.275	8.530	9.255	2,890,500	+0.93(+11.17%)
Mar 12, 2003	8.080	8.380	8.075	8.325	2,609,310	+0.22(+2.71%)
Mar 11, 2003	8.315	8.390	8.105	8.105	726,000	-0.09(-1.16%)
Mar 10, 2003	8.390	8.575	8.195	8.200	1,032,200	-0.28(-3.24%)
Mar 07, 2003	8.275	8.605	8.200	8.475	1,665,700	-0.06(-0.76%)
Mar 06, 2003	8.400	8.655	8.250	8.540	1,599,200	+0.18(+2.15%)
Mar 05, 2003	8.175	8.455	8.175	8.360	1,250,500	+0.07(+0.91%)
Mar 04, 2003	8.350	8.415	8.190	8.285	1,644,100	-0.04(-0.48%)

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.