Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.27	12.60	12.26	12.53	9,155,061	+0.26(+2.13%)
May 29, 2003	12.15	12.46	12.15	12.27	6,812,710	+0.05(+0.44%)
May 28, 2003	11.98	12.34	11.95	12.22	13,915,094	+0.33(+2.76%)
May 27, 2003	11.92	12.05	11.77	11.89	9,794,644	-0.02(-0.17%)
May 23, 2003	11.71	11.94	11.63	11.91	10,017,056	+0.20(+1.71%)
May 22, 2003	11.69	11.92	11.59	11.71	16,249,672	+0.13(+1.16%)
May 21, 2003	11.69	11.71	11.31	11.57	33,511,408	+0.23(+2.07%)
May 20, 2003	12.14	12.38	11.09	11.34	40,679,260	-0.81(-6.66%)
May 19, 2003	12.33	12.33	12.11	12.15	5,869,702	-0.24(-1.94%)
May 16, 2003	12.51	12.53	12.34	12.39	6,555,173	-0.05(-0.43%)
May 15, 2003	12.38	12.58	12.34	12.44	12,479,282	+0.03(+0.22%)
May 14, 2003	12.31	12.42	12.08	12.42	7,872,455	+0.19(+1.59%)
May 13, 2003	12.24	12.33	12.04	12.22	13,398,226	-0.01(-0.11%)
May 12, 2003	11.77	12.24	11.67	12.24	12,838,310	+0.47(+4.04%)
May 09, 2003	11.71	11.77	11.61	11.76	9,048,638	+0.22(+1.91%)
May 08, 2003	11.41	11.63	11.33	11.54	8,973,006	-0.09(-0.81%)
May 07, 2003	11.80	11.92	11.54	11.63	11,098,176	-0.33(-2.74%)
May 06, 2003	11.73	12.06	11.70	11.96	12,249,397	+0.26(+2.23%)
May 05, 2003	11.83	11.83	11.54	11.70	7,478,451	-0.07(-0.57%)
May 02, 2003	11.52	11.83	11.42	11.77	6,965,917	+0.29(+2.51%)
May 01, 2003	11.41	11.51	11.18	11.48	8,180,962	+0.04(+0.35%)
Apr 30, 2003	11.45	11.55	11.29	11.44	15,449,109	-0.12(-1.04%)
Apr 29, 2003	11.52	11.64	11.41	11.56	14,350,352	+0.23(+2.07%)
Apr 28, 2003	11.01	11.34	10.80	11.33	22,684,522	+0.75(+7.08%)
Apr 25, 2003	10.65	10.70	10.56	10.58	6,280,596	-0.07(-0.69%)
Apr 24, 2003	10.57	10.70	10.53	10.65	5,716,943	+0.05(+0.44%)
Apr 23, 2003	10.74	10.74	10.59	10.60	8,325,350	-0.13(-1.25%)
Apr 22, 2003	10.60	10.76	10.57	10.74	9,014,260	+0.03(+0.25%)
Apr 21, 2003	10.74	10.83	10.57	10.71	6,695,376	+0.01(+0.06%)
Apr 17, 2003	10.54	10.70	10.05	10.70	6,965,917	+0.17(+1.59%)
Apr 16, 2003	10.55	10.60	10.39	10.54	8,759,413	-0.07(-0.63%)
Apr 15, 2003	10.54	10.64	10.45	10.60	7,622,690	+0.10(+0.95%)
Apr 14, 2003	10.50	10.63	10.34	10.50	8,718,308	-0.05(-0.51%)
Apr 11, 2003	10.56	10.66	10.42	10.56	6,745,448	-0.01(-0.13%)
Apr 10, 2003	10.47	10.57	10.25	10.57	9,325,009	+0.20(+1.94%)
Apr 09, 2003	10.65	10.65	10.28	10.37	13,319,754	-0.23(-2.15%)
Apr 08, 2003	10.67	10.74	10.45	10.60	22,109,060	+0.03(+0.25%)
Apr 07, 2003	9.969	10.61	9.868	10.57	30,233,972	+0.84(+8.59%)
Apr 04, 2003	9.467	9.734	9.467	9.734	10,357,251	+0.31(+3.34%)
Apr 03, 2003	9.654	9.661	9.286	9.420	9,253,562	-0.16(-1.68%)
Apr 02, 2003	9.433	9.701	9.433	9.580	11,380,077	+0.18(+1.92%)
Apr 01, 2003	9.768	9.788	9.373	9.400	9,945,012	-0.27(-2.84%)
Mar 31, 2003	9.734	9.788	9.580	9.674	8,954,621	-0.25(-2.56%)
Mar 28, 2003	9.701	10.17	9.601	9.928	12,667,316	+0.23(+2.34%)
Mar 27, 2003	9.467	9.821	9.447	9.701	10,478,621	+0.18(+1.90%)
Mar 26, 2003	9.534	9.621	9.420	9.520	6,776,389	+0.05(+0.49%)
Mar 25, 2003	9.386	9.567	9.233	9.473	5,965,363	+0.09(+0.93%)
Mar 24, 2003	9.580	9.634	9.326	9.386	6,914,201	-0.41(-4.23%)
Mar 21, 2003	9.641	9.855	9.500	9.801	9,665,801	+0.18(+1.88%)
Mar 20, 2003	9.748	9.748	9.346	9.621	7,364,405	-0.13(-1.30%)
Mar 19, 2003	9.514	9.821	9.447	9.748	10,626,896	+0.17(+1.82%)
Mar 18, 2003	9.300	9.634	9.199	9.574	15,179,315	+0.41(+4.45%)
Mar 17, 2003	9.059	9.172	8.858	9.166	12,392,141	+0.11(+1.18%)
Mar 14, 2003	8.564	9.059	8.537	9.059	20,473,556	+0.50(+5.78%)
Mar 13, 2003	8.430	8.590	8.376	8.564	15,205,024	+0.28(+3.39%)
Mar 12, 2003	8.329	8.396	8.109	8.283	12,817,683	-0.06(-0.72%)
Mar 11, 2003	8.309	8.497	8.309	8.343	7,603,408	-0.02(-0.24%)
Mar 10, 2003	8.530	8.570	8.303	8.363	7,686,813	-0.21(-2.50%)
Mar 07, 2003	8.336	8.630	8.323	8.577	10,739,596	+0.14(+1.67%)
Mar 06, 2003	8.376	8.597	8.370	8.436	9,766,245	-0.11(-1.25%)
Mar 05, 2003	8.677	8.731	8.530	8.543	7,220,017	-0.09(-1.08%)
Mar 04, 2003	8.704	8.764	8.637	8.637	5,557,159	-0.19(-2.12%)

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.