Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.726	9.890	9.157	9.871	119,926	+0.28(+2.91%)
May 29, 2003	9.485	9.957	9.485	9.591	106,958	-0.12(-1.19%)
May 28, 2003	9.543	9.726	9.485	9.707	88,492	+0.29(+3.07%)
May 27, 2003	9.215	9.581	9.167	9.418	133,413	+0.19(+2.09%)
May 23, 2003	9.466	9.495	9.061	9.225	93,264	-0.31(-3.24%)
May 22, 2003	9.562	9.697	9.446	9.533	80,089	-0.01(-0.10%)
May 21, 2003	9.822	9.871	9.514	9.543	104,469	-0.32(-3.23%)
May 20, 2003	9.822	10.33	9.822	9.861	141,816	+0.05(+0.49%)
May 19, 2003	10.18	10.19	9.639	9.813	134,761	-0.50(-4.86%)
May 16, 2003	10.20	10.60	10.10	10.31	89,426	-0.10(-0.93%)
May 15, 2003	10.21	10.42	9.948	10.41	129,678	+0.36(+3.55%)
May 14, 2003	9.601	10.29	9.495	10.05	187,152	+0.41(+4.30%)
May 13, 2003	9.466	9.659	9.446	9.639	62,764	+0.05(+0.50%)
May 12, 2003	9.591	9.678	9.418	9.591	67,017	+0.00(+0.01%)
May 09, 2003	9.620	9.649	9.437	9.590	52,182	-0.03(-0.31%)
May 08, 2003	9.784	9.784	9.524	9.620	60,585	-0.10(-1.00%)
May 07, 2003	9.697	9.880	9.360	9.717	92,538	+0.02(+0.21%)
May 06, 2003	9.639	9.899	9.524	9.697	93,679	+0.15(+1.62%)
May 05, 2003	9.543	9.639	9.398	9.543	108,514	+0.01(+0.13%)
May 02, 2003	9.504	9.630	9.215	9.530	105,195	+0.03(+0.26%)
May 01, 2003	9.514	9.659	9.032	9.505	118,266	+0.06(+0.62%)
Apr 30, 2003	8.646	9.726	8.483	9.446	369,946	+0.75(+8.65%)
Apr 29, 2003	8.569	9.099	8.434	8.695	178,230	+0.16(+1.87%)
Apr 28, 2003	8.569	8.569	8.193	8.535	39,007	+0.17(+2.00%)
Apr 25, 2003	8.328	8.511	8.193	8.367	40,667	+0.04(+0.46%)
Apr 24, 2003	8.444	8.444	8.251	8.328	22,512	-0.13(-1.48%)
Apr 23, 2003	8.569	8.617	8.242	8.454	50,833	-0.12(-1.35%)
Apr 22, 2003	8.550	8.608	8.454	8.569	69,196	-0.01(-0.11%)
Apr 21, 2003	8.386	8.617	8.193	8.579	44,194	-0.03(-0.34%)
Apr 17, 2003	8.444	8.675	8.357	8.608	76,250	+0.18(+2.17%)
Apr 16, 2003	8.454	8.560	8.174	8.425	69,507	-0.16(-1.91%)
Apr 15, 2003	8.473	8.589	8.242	8.589	67,017	+0.26(+3.13%)
Apr 14, 2003	7.904	8.434	7.866	8.328	114,220	+0.36(+4.47%)
Apr 11, 2003	8.097	8.097	7.904	7.972	23,445	-0.13(-1.66%)
Apr 10, 2003	8.068	8.290	8.068	8.107	27,491	-0.02(-0.24%)
Apr 09, 2003	8.068	8.376	8.068	8.126	77,807	+0.04(+0.48%)
Apr 08, 2003	8.116	8.270	7.952	8.087	81,334	-0.24(-2.89%)
Apr 07, 2003	8.338	8.704	8.193	8.328	106,025	+0.04(+0.47%)
Apr 04, 2003	8.386	8.454	8.251	8.290	53,531	+0.08(+0.94%)
Apr 03, 2003	8.174	8.367	8.107	8.213	68,885	+0.03(+0.35%)
Apr 02, 2003	8.107	8.193	8.001	8.184	63,905	+0.26(+3.28%)
Apr 01, 2003	7.808	8.010	7.808	7.923	47,099	+0.04(+0.49%)
Mar 31, 2003	7.904	8.251	7.711	7.885	99,593	-0.26(-3.20%)
Mar 28, 2003	8.299	8.299	8.001	8.145	41,449	-0.16(-1.97%)
Mar 27, 2003	8.386	8.396	8.193	8.309	93,368	-0.08(-0.92%)
Mar 26, 2003	8.020	8.578	7.981	8.386	158,578	+0.22(+2.72%)
Mar 25, 2003	7.962	8.290	7.808	8.164	33,508	+0.16(+2.05%)
Mar 24, 2003	8.029	8.136	7.962	8.001	42,015	-0.15(-1.89%)
Mar 21, 2003	8.010	8.232	7.837	8.155	9,886,689	+0.35(+4.44%)
Mar 20, 2003	7.711	7.952	7.711	7.808	2,572,821	-0.02(-0.25%)
Mar 19, 2003	7.904	7.904	7.779	7.827	31,951	+0.05(+0.62%)
Mar 18, 2003	7.663	7.895	7.663	7.779	53,531	+0.03(+0.37%)
Mar 17, 2003	7.056	7.952	6.979	7.750	75,939	+0.65(+9.09%)
Mar 14, 2003	6.940	7.181	6.940	7.104	35,687	+0.14(+2.08%)
Mar 13, 2003	6.747	6.988	6.651	6.960	35,168	+0.21(+3.14%)
Mar 12, 2003	6.931	6.931	6.699	6.747	21,371	-0.19(-2.78%)
Mar 11, 2003	6.728	7.094	6.699	6.940	48,551	+0.21(+3.15%)
Mar 10, 2003	6.844	6.844	6.613	6.728	23,445	-0.03(-0.43%)
Mar 07, 2003	6.699	6.844	6.603	6.757	35,065	+0.01(+0.14%)
Mar 06, 2003	6.805	6.834	6.690	6.747	17,532	-0.05(-0.71%)
Mar 05, 2003	6.670	6.873	6.670	6.796	26,454	+0.08(+1.13%)
Mar 04, 2003	6.757	6.834	6.651	6.720	16,702	-0.10(-1.40%)

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.