Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.05	13.58	11.97	13.44	673,000	+1.39(+11.54%)
May 29, 2003	11.46	12.08	11.46	12.05	274,200	+0.57(+4.97%)
May 28, 2003	11.30	11.78	11.28	11.48	274,200	+0.19(+1.68%)
May 27, 2003	9.700	11.30	9.700	11.29	331,100	+1.51(+15.44%)
May 23, 2003	9.860	9.970	9.700	9.780	79,600	-0.17(-1.70%)
May 22, 2003	9.950	10.05	9.770	9.949	122,100	+0.18(+1.83%)
May 21, 2003	9.800	9.890	9.660	9.770	174,800	-0.02(-0.20%)
May 20, 2003	9.640	10.00	9.640	9.790	148,600	+0.17(+1.77%)
May 19, 2003	10.27	10.28	9.620	9.620	202,700	-0.68(-6.60%)
May 16, 2003	10.37	10.64	10.21	10.30	440,400	-0.34(-3.20%)
May 15, 2003	10.75	11.06	10.23	10.64	419,000	-0.22(-2.02%)
May 14, 2003	10.92	11.17	10.63	10.86	201,600	-0.10(-0.92%)
May 13, 2003	10.98	11.08	10.70	10.96	165,800	-0.04(-0.36%)
May 12, 2003	10.84	11.22	10.75	11.00	425,600	+0.17(+1.57%)
May 09, 2003	10.45	10.94	10.44	10.83	166,500	+0.43(+4.13%)
May 08, 2003	10.66	10.66	10.38	10.40	227,900	-0.27(-2.53%)
May 07, 2003	10.73	11.04	10.65	10.67	214,600	-0.16(-1.48%)
May 06, 2003	10.53	11.00	10.45	10.83	204,400	+0.26(+2.46%)
May 05, 2003	10.70	10.91	10.48	10.57	183,000	-0.13(-1.21%)
May 02, 2003	9.800	10.82	9.710	10.70	560,400	+1.05(+10.88%)
Apr 30, 2003	9.450	9.660	9.120	9.650	317,700	+0.30(+3.21%)
Apr 29, 2003	9.020	9.540	9.020	9.350	169,600	+0.31(+3.43%)
Apr 28, 2003	9.080	9.200	8.720	9.040	147,800	+0.10(+1.12%)
Apr 25, 2003	9.330	9.330	8.930	8.940	275,100	-0.44(-4.69%)
Apr 24, 2003	9.380	9.560	9.190	9.380	245,600	-0.06(-0.64%)
Apr 23, 2003	9.020	9.630	8.980	9.440	395,600	+0.48(+5.36%)
Apr 22, 2003	8.600	9.150	8.280	8.960	400,300	+0.36(+4.19%)
Apr 21, 2003	8.380	8.690	8.380	8.600	270,900	+0.32(+3.86%)
Apr 17, 2003	7.610	8.390	7.610	8.280	274,900	+0.67(+8.80%)
Apr 16, 2003	7.500	7.940	7.490	7.610	317,300	+0.17(+2.28%)
Apr 15, 2003	7.800	7.800	7.370	7.440	356,600	-0.26(-3.38%)
Apr 14, 2003	8.000	8.000	7.500	7.700	458,100	+0.01(+0.13%)
Apr 11, 2003	7.890	8.180	7.660	7.690	343,500	-0.49(-5.99%)
Apr 10, 2003	8.250	8.390	8.120	8.180	108,500	-0.08(-0.97%)
Apr 09, 2003	8.410	8.450	8.150	8.260	198,100	-0.13(-1.55%)
Apr 08, 2003	8.690	8.690	8.310	8.390	171,500	-0.30(-3.45%)
Apr 07, 2003	9.020	9.020	8.600	8.690	259,200	+0.09(+1.05%)
Apr 04, 2003	8.850	8.862	8.370	8.600	368,200	-0.27(-3.04%)
Apr 03, 2003	9.040	9.090	8.800	8.870	195,700	-0.11(-1.22%)
Apr 02, 2003	9.020	9.300	8.880	8.980	324,100	+0.12(+1.35%)
Apr 01, 2003	8.630	8.930	8.490	8.860	297,400	+0.27(+3.14%)
Mar 31, 2003	8.880	8.940	8.500	8.590	260,736	-0.47(-5.18%)
Mar 28, 2003	9.150	9.310	9.000	9.059	120,622	-0.09(-1.01%)
Mar 27, 2003	9.230	9.300	8.950	9.151	185,120	-0.10(-1.07%)
Mar 26, 2003	9.440	9.560	9.230	9.250	174,000	-0.19(-2.01%)
Mar 25, 2003	9.500	9.680	9.140	9.440	232,757	-0.06(-0.63%)
Mar 24, 2003	9.720	9.910	9.450	9.500	195,965	-0.67(-6.59%)
Mar 21, 2003	10.25	10.40	9.950	10.17	20,040,000	+0.30(+3.04%)
Mar 20, 2003	9.660	10.09	9.430	9.870	216,042	+0.16(+1.66%)
Mar 19, 2003	9.690	9.780	9.350	9.709	243,563	+0.02(+0.20%)
Mar 18, 2003	9.520	9.910	9.350	9.690	497,419	+0.71(+7.91%)
Mar 17, 2003	8.140	9.200	8.000	8.980	748,815	+0.84(+10.32%)
Mar 14, 2003	8.400	8.702	8.140	8.140	363,302	-0.31(-3.67%)
Mar 13, 2003	8.250	8.510	8.100	8.450	357,800	+0.41(+5.10%)
Mar 12, 2003	8.170	8.339	7.910	8.040	370,080	-0.16(-1.95%)
Mar 11, 2003	8.700	8.730	8.100	8.200	367,600	-0.24(-2.84%)
Mar 10, 2003	8.770	8.880	8.390	8.440	292,300	-0.36(-4.09%)
Mar 07, 2003	8.770	9.000	8.620	8.800	197,347	-0.18(-2.00%)
Mar 06, 2003	9.140	9.200	8.810	8.980	329,700	-0.21(-2.26%)
Mar 05, 2003	9.400	9.450	9.040	9.188	256,100	-0.25(-2.67%)
Mar 04, 2003	9.970	10.03	9.360	9.440	206,100	-0.55(-5.51%)

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.