Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.093	9.179	9.075	9.179	512,745	+0.11(+1.16%)
May 29, 2003	9.054	9.092	9.038	9.073	427,497	+0.01(+0.13%)
May 28, 2003	9.022	9.074	9.022	9.061	551,609	+0.04(+0.43%)
May 27, 2003	8.731	9.028	8.731	9.022	1,203,510	+0.31(+3.58%)
May 23, 2003	8.683	8.731	8.683	8.711	104,053	+0.09(+1.03%)
May 22, 2003	8.547	8.622	8.547	8.622	117,843	+0.08(+0.91%)
May 21, 2003	8.522	8.547	8.478	8.545	63,936	+0.01(+0.08%)
May 20, 2003	8.515	8.548	8.491	8.537	73,965	+0.04(+0.50%)
May 19, 2003	8.647	8.647	8.463	8.495	179,272	-0.21(-2.38%)
May 16, 2003	8.703	8.734	8.679	8.703	357,292	+0.01(+0.07%)
May 15, 2003	8.696	8.696	8.675	8.696	470,121	+0.02(+0.20%)
May 14, 2003	8.722	8.722	8.662	8.679	287,087	-0.04(-0.50%)
May 13, 2003	8.741	8.741	8.699	8.722	384,872	-0.05(-0.56%)
May 12, 2003	8.691	8.772	8.687	8.772	1,048,057	+0.12(+1.39%)
May 09, 2003	8.563	8.658	8.563	8.651	87,755	+0.10(+1.18%)
May 08, 2003	8.575	8.580	8.543	8.551	581,696	-0.08(-0.88%)
May 07, 2003	8.607	8.628	8.600	8.627	436,272	-0.02(-0.18%)
May 06, 2003	8.599	8.653	8.591	8.643	152,946	+0.04(+0.51%)
May 05, 2003	8.539	8.600	8.539	8.599	66,443	+0.09(+1.08%)
May 02, 2003	8.406	8.507	8.406	8.507	94,024	+0.13(+1.53%)
May 01, 2003	8.387	8.421	8.376	8.379	327,204	-0.03(-0.39%)
Apr 30, 2003	8.415	8.423	8.390	8.411	318,428	-0.02(-0.28%)
Apr 29, 2003	8.328	8.439	8.328	8.435	106,560	+0.23(+2.85%)
Apr 28, 2003	8.089	8.202	8.088	8.202	127,873	+0.13(+1.65%)
Apr 25, 2003	8.089	8.089	8.056	8.068	142,916	-0.14(-1.65%)
Apr 24, 2003	8.304	8.304	8.184	8.204	125,365	-0.17(-1.97%)
Apr 23, 2003	8.336	8.369	8.308	8.369	43,877	+0.04(+0.47%)
Apr 22, 2003	8.301	8.330	8.276	8.330	27,580	+0.03(+0.34%)
Apr 21, 2003	8.315	8.316	8.296	8.302	101,546	-0.00(-0.04%)
Apr 17, 2003	8.292	8.308	8.277	8.305	23,819	+0.06(+0.72%)
Apr 16, 2003	8.240	8.280	8.240	8.246	12,536	+0.09(+1.15%)
Apr 15, 2003	8.106	8.176	8.106	8.152	586,711	+0.10(+1.19%)
Apr 14, 2003	8.001	8.056	8.001	8.056	130,380	+0.10(+1.30%)
Apr 11, 2003	7.986	7.986	7.953	7.953	151,692	+7.16(+900.00%)
Apr 09, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Apr 08, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Apr 07, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Apr 04, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Apr 03, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Apr 02, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Apr 01, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 31, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 28, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 27, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 26, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 25, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 24, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 21, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 20, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 19, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 18, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 17, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 14, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 13, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 12, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 11, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 07, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 06, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 05, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)
Mar 04, 2003	0.7953	0.7953	0.7953	0.7953	0	+0.00(+0.00%)

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.