Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.00	11.13	10.95	11.05	5,080,332	+0.09(+0.81%)
May 29, 2003	11.17	11.18	10.85	10.96	4,084,254	-0.19(-1.69%)
May 28, 2003	11.31	11.37	11.14	11.15	2,920,012	-0.12(-1.06%)
May 27, 2003	11.10	11.30	11.04	11.27	4,569,940	+0.12(+1.09%)
May 23, 2003	11.26	11.26	11.09	11.15	2,196,817	-0.14(-1.26%)
May 22, 2003	11.18	11.35	11.15	11.29	2,689,240	+0.19(+1.68%)
May 21, 2003	11.23	11.27	11.08	11.10	4,000,874	-0.18(-1.59%)
May 20, 2003	11.34	11.38	11.18	11.28	3,033,993	-0.02(-0.14%)
May 19, 2003	11.64	11.65	11.27	11.30	2,532,305	-0.39(-3.32%)
May 16, 2003	11.67	11.79	11.58	11.69	3,363,586	-0.08(-0.70%)
May 15, 2003	11.67	11.79	11.55	11.77	2,861,898	+0.24(+2.08%)
May 14, 2003	11.71	11.74	11.50	11.53	2,481,210	-0.14(-1.19%)
May 13, 2003	11.76	11.77	11.60	11.67	2,241,174	-0.13(-1.12%)
May 12, 2003	11.54	11.83	11.47	11.80	2,568,521	+0.26(+2.25%)
May 09, 2003	11.43	11.58	11.36	11.54	1,712,534	+0.20(+1.76%)
May 08, 2003	11.36	11.49	11.28	11.34	1,946,113	-0.10(-0.86%)
May 07, 2003	11.54	11.54	11.33	11.44	2,882,673	-0.10(-0.88%)
May 06, 2003	11.48	11.66	11.44	11.54	3,063,471	+0.08(+0.67%)
May 05, 2003	11.48	11.61	11.40	11.46	2,503,388	-0.03(-0.25%)
May 02, 2003	11.34	11.51	11.27	11.49	3,426,753	+0.15(+1.35%)
May 01, 2003	11.40	11.42	11.11	11.34	3,559,545	-0.06(-0.48%)
Apr 30, 2003	11.43	11.51	11.34	11.39	3,999,470	-0.08(-0.73%)
Apr 29, 2003	11.51	11.57	11.40	11.48	2,161,724	-0.05(-0.40%)
Apr 28, 2003	11.25	11.56	11.22	11.52	3,021,921	+0.37(+3.35%)
Apr 25, 2003	11.31	11.34	11.12	11.15	1,811,075	-0.20(-1.79%)
Apr 24, 2003	11.47	11.49	11.30	11.35	1,384,345	-0.12(-1.01%)
Apr 23, 2003	11.48	11.48	11.27	11.47	3,340,846	+0.05(+0.44%)
Apr 22, 2003	11.23	11.42	11.14	11.42	3,900,367	+0.19(+1.70%)
Apr 21, 2003	11.30	11.31	11.17	11.23	2,263,634	-0.07(-0.60%)
Apr 17, 2003	11.21	11.30	11.17	11.30	4,333,555	+0.09(+0.79%)
Apr 16, 2003	11.28	11.43	11.15	11.21	3,789,474	-0.07(-0.66%)
Apr 15, 2003	11.33	11.33	11.12	11.28	5,221,546	-0.08(-0.71%)
Apr 14, 2003	11.05	11.40	10.97	11.36	4,187,006	+0.31(+2.80%)
Apr 11, 2003	11.17	11.29	10.95	11.05	3,462,969	+0.03(+0.24%)
Apr 10, 2003	10.96	11.06	10.82	11.03	2,721,526	+0.07(+0.63%)
Apr 09, 2003	10.90	11.12	10.90	10.96	3,339,161	-0.12(-1.05%)
Apr 08, 2003	11.08	11.10	10.91	11.07	2,506,477	-0.01(-0.05%)
Apr 07, 2003	11.35	11.47	11.04	11.08	3,593,796	+0.08(+0.74%)
Apr 04, 2003	10.99	11.10	10.85	11.00	3,531,190	+0.02(+0.21%)
Apr 03, 2003	11.00	11.10	10.89	10.97	3,039,047	-0.02(-0.21%)
Apr 02, 2003	10.63	11.17	10.44	11.00	7,088,209	+0.55(+5.30%)
Apr 01, 2003	10.35	10.47	10.16	10.44	3,650,225	+0.09(+0.83%)
Mar 31, 2003	10.24	10.38	10.07	10.36	4,413,566	-0.02(-0.22%)
Mar 28, 2003	10.53	10.53	10.36	10.38	4,507,335	-0.26(-2.48%)
Mar 27, 2003	10.62	10.73	10.49	10.64	3,403,452	-0.09(-0.85%)
Mar 26, 2003	10.78	10.79	10.58	10.73	3,332,143	-0.04(-0.41%)
Mar 25, 2003	10.78	10.85	10.68	10.78	3,068,244	+0.04(+0.37%)
Mar 24, 2003	10.91	10.99	10.63	10.74	2,753,250	-0.41(-3.64%)
Mar 21, 2003	10.95	11.18	10.86	11.15	4,953,436	+0.35(+3.23%)
Mar 20, 2003	10.73	10.86	10.55	10.80	3,376,220	+0.01(+0.13%)
Mar 19, 2003	10.77	10.79	10.57	10.78	2,951,736	-0.05(-0.46%)
Mar 18, 2003	10.72	10.85	10.61	10.83	3,844,499	+0.07(+0.70%)
Mar 17, 2003	10.17	10.81	10.15	10.76	6,621,332	+0.61(+6.00%)
Mar 14, 2003	10.41	10.45	10.05	10.15	4,897,849	-0.19(-1.83%)
Mar 13, 2003	10.13	10.34	10.04	10.34	4,773,760	+0.51(+5.24%)
Mar 12, 2003	9.845	9.881	9.717	9.822	3,885,207	-0.06(-0.61%)
Mar 11, 2003	10.08	10.11	9.829	9.883	3,011,534	-0.17(-1.70%)
Mar 10, 2003	10.46	10.46	10.05	10.05	3,185,033	-0.40(-3.83%)
Mar 07, 2003	10.17	10.48	10.12	10.45	2,879,584	+0.20(+1.91%)
Mar 06, 2003	10.42	10.46	10.22	10.26	3,268,695	-0.25(-2.42%)
Mar 05, 2003	10.40	10.51	10.30	10.51	2,570,486	+0.11(+1.06%)
Mar 04, 2003	10.63	10.63	10.40	10.40	3,070,771	-0.22(-2.10%)

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.