Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.57	15.65	15.05	15.30	269,800	+0.01(+0.07%)
May 29, 2003	15.78	15.80	14.38	15.29	542,500	-0.56(-3.53%)
May 28, 2003	15.72	15.98	15.32	15.85	666,700	+0.18(+1.15%)
May 27, 2003	14.49	15.78	14.45	15.67	796,300	+1.28(+8.90%)
May 23, 2003	13.44	14.48	13.41	14.39	405,200	+0.95(+7.07%)
May 22, 2003	13.00	13.54	12.95	13.44	594,200	+0.44(+3.38%)
May 21, 2003	12.76	13.03	12.72	13.00	245,400	+0.16(+1.25%)
May 20, 2003	13.00	13.48	12.50	12.84	338,000	-0.06(-0.47%)
May 19, 2003	13.26	14.02	12.80	12.90	543,800	-0.73(-5.36%)
May 16, 2003	13.89	14.10	13.50	13.63	492,500	-0.42(-2.99%)
May 15, 2003	14.32	14.56	13.87	14.05	521,700	-0.35(-2.43%)
May 14, 2003	14.52	14.73	14.14	14.40	383,200	+0.00(+0.00%)
May 13, 2003	13.90	14.55	13.90	14.40	411,000	+0.42(+3.00%)
May 12, 2003	13.58	14.35	13.37	13.98	356,800	+0.37(+2.72%)
May 09, 2003	13.09	13.70	13.02	13.61	308,068	+0.77(+6.00%)
May 08, 2003	13.30	13.36	12.53	12.84	683,100	-0.46(-3.46%)
May 07, 2003	13.21	13.48	13.20	13.30	355,700	-0.04(-0.30%)
May 06, 2003	12.36	13.45	12.28	13.34	850,000	+1.07(+8.72%)
May 05, 2003	12.65	12.95	12.16	12.27	419,200	-0.38(-3.00%)
May 02, 2003	11.99	13.15	11.99	12.65	554,300	+0.68(+5.68%)
May 01, 2003	11.91	12.01	11.32	11.97	276,500	+0.05(+0.42%)
Apr 30, 2003	11.66	12.33	11.63	11.92	347,400	+0.25(+2.14%)
Apr 29, 2003	11.63	11.98	11.61	11.67	237,400	+0.04(+0.34%)
Apr 28, 2003	11.00	11.78	11.00	11.63	241,100	+0.65(+5.92%)
Apr 25, 2003	11.10	11.75	10.97	10.98	414,600	-0.51(-4.44%)
Apr 24, 2003	11.70	11.89	11.22	11.49	682,800	-0.25(-2.13%)
Apr 23, 2003	11.00	11.74	11.00	11.74	575,900	+0.82(+7.51%)
Apr 22, 2003	10.70	11.03	10.55	10.92	243,100	+0.25(+2.34%)
Apr 21, 2003	10.30	10.92	10.29	10.67	286,100	+0.27(+2.60%)
Apr 17, 2003	10.50	10.53	10.18	10.40	430,100	-0.05(-0.49%)
Apr 16, 2003	10.95	10.96	10.39	10.45	176,200	-0.41(-3.77%)
Apr 15, 2003	10.94	10.99	10.65	10.86	193,000	-0.12(-1.09%)
Apr 14, 2003	10.69	11.05	10.69	10.98	158,500	+0.29(+2.71%)
Apr 11, 2003	10.95	11.09	10.67	10.69	248,300	-0.20(-1.84%)
Apr 10, 2003	11.37	11.49	10.74	10.89	504,500	-0.55(-4.81%)
Apr 09, 2003	12.10	12.10	11.43	11.44	286,100	-0.54(-4.51%)
Apr 08, 2003	11.90	12.14	11.69	11.98	392,600	+0.06(+0.50%)
Apr 07, 2003	12.71	12.75	11.90	11.92	511,800	-0.23(-1.89%)
Apr 04, 2003	12.40	12.69	12.12	12.15	495,700	-0.29(-2.33%)
Apr 03, 2003	11.66	12.44	11.34	12.44	683,900	+0.89(+7.71%)
Apr 02, 2003	10.51	11.57	10.40	11.55	740,400	+1.19(+11.49%)
Apr 01, 2003	10.01	10.50	10.01	10.36	237,500	+0.26(+2.56%)
Mar 31, 2003	10.29	10.30	10.01	10.10	337,652	-0.28(-2.69%)
Mar 28, 2003	10.73	10.86	10.27	10.38	345,655	-0.31(-2.90%)
Mar 27, 2003	10.27	10.69	10.04	10.69	468,814	+0.46(+4.50%)
Mar 26, 2003	10.27	10.55	10.21	10.23	165,966	+0.02(+0.20%)
Mar 25, 2003	10.10	10.42	9.950	10.21	460,064	+0.10(+0.99%)
Mar 24, 2003	10.86	10.87	9.950	10.11	452,841	-0.84(-7.67%)
Mar 21, 2003	10.50	11.02	10.46	10.95	52,770,000	+0.52(+4.99%)
Mar 20, 2003	10.26	10.45	9.950	10.43	430,719	+0.21(+2.05%)
Mar 19, 2003	10.45	10.45	10.22	10.22	482,083	-0.03(-0.29%)
Mar 18, 2003	9.760	10.25	9.690	10.25	377,623	+0.66(+6.88%)
Mar 17, 2003	9.330	9.650	9.240	9.590	380,590	+0.33(+3.56%)
Mar 14, 2003	10.18	10.20	9.260	9.260	30,200,000	+0.06(+0.65%)
Mar 13, 2003	8.660	9.200	8.630	9.200	287,700	+0.54(+6.24%)
Mar 12, 2003	8.560	8.760	8.430	8.660	327,395	+0.06(+0.70%)
Mar 11, 2003	8.950	9.080	8.520	8.600	179,800	-0.34(-3.80%)
Mar 10, 2003	9.010	9.300	8.940	8.940	246,000	-0.12(-1.32%)
Mar 07, 2003	8.980	9.150	8.850	9.060	395,800	-0.04(-0.44%)
Mar 06, 2003	9.280	9.360	9.000	9.100	261,200	-0.20(-2.15%)
Mar 05, 2003	9.550	9.600	9.270	9.300	293,300	-0.06(-0.64%)
Mar 04, 2003	9.520	9.570	9.330	9.360	285,600	-0.29(-3.01%)

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.