Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.17	10.35	10.03	10.22	6,761,076	+0.10(+0.99%)
May 29, 2003	9.932	10.21	9.901	10.12	7,622,475	+0.07(+0.73%)
May 28, 2003	10.01	10.06	9.829	10.04	7,613,036	-0.00(-0.02%)
May 27, 2003	9.712	10.11	9.669	10.05	7,427,183	+0.35(+3.60%)
May 23, 2003	9.629	9.861	9.611	9.696	5,932,262	+0.08(+0.79%)
May 22, 2003	9.293	9.725	9.271	9.620	7,103,343	+0.21(+2.25%)
May 21, 2003	9.453	9.485	9.356	9.409	8,567,251	-0.07(-0.77%)
May 20, 2003	9.051	9.580	9.015	9.482	12,589,512	+0.46(+5.10%)
May 19, 2003	9.356	9.387	8.993	9.022	10,530,738	-0.42(-4.41%)
May 16, 2003	9.269	9.473	9.233	9.438	7,665,849	+0.14(+1.46%)
May 15, 2003	9.389	9.647	9.242	9.302	31,127,468	+0.63(+7.26%)
May 14, 2003	8.730	8.862	8.635	8.673	10,988,293	-0.03(-0.38%)
May 13, 2003	8.673	8.810	8.488	8.706	14,205,563	+0.06(+0.64%)
May 12, 2003	8.868	8.893	8.635	8.650	14,902,009	-0.23(-2.63%)
May 09, 2003	8.924	9.011	8.793	8.884	6,183,513	-0.02(-0.25%)
May 08, 2003	8.835	8.982	8.835	8.906	4,973,329	-0.11(-1.23%)
May 07, 2003	9.062	9.077	8.951	9.017	6,916,815	-0.08(-0.93%)
May 06, 2003	9.029	9.184	8.957	9.102	8,452,188	+0.02(+0.27%)
May 05, 2003	8.933	9.193	8.835	9.077	9,610,234	+0.20(+2.26%)
May 02, 2003	8.510	8.919	8.499	8.877	8,634,446	+0.32(+3.72%)
May 01, 2003	8.628	8.666	8.477	8.559	6,541,063	-0.08(-0.90%)
Apr 30, 2003	8.575	8.839	8.541	8.637	12,508,608	+0.02(+0.21%)
Apr 29, 2003	8.163	8.693	8.143	8.619	39,387,284	+0.88(+11.35%)
Apr 28, 2003	8.223	8.285	7.409	7.740	40,076,540	-0.55(-6.58%)
Apr 25, 2003	8.608	8.608	8.243	8.285	11,796,207	-0.37(-4.24%)
Apr 24, 2003	8.604	8.677	8.501	8.653	6,989,179	+0.03(+0.36%)
Apr 23, 2003	8.779	8.782	8.577	8.621	10,975,933	-0.17(-1.92%)
Apr 22, 2003	8.690	8.884	8.655	8.790	11,578,441	-0.10(-1.08%)
Apr 21, 2003	8.966	9.091	8.753	8.886	7,852,152	-0.01(-0.15%)
Apr 17, 2003	8.532	9.031	8.530	8.899	11,714,404	+0.28(+3.28%)
Apr 16, 2003	8.944	9.122	8.597	8.617	12,567,264	-0.31(-3.49%)
Apr 15, 2003	8.879	9.113	8.855	8.928	8,699,843	+0.01(+0.12%)
Apr 14, 2003	8.728	8.975	8.699	8.917	8,827,041	+0.19(+2.17%)
Apr 11, 2003	8.641	8.777	8.454	8.728	7,777,541	+0.20(+2.40%)
Apr 10, 2003	8.461	8.566	8.334	8.523	6,218,796	+0.07(+0.82%)
Apr 09, 2003	8.624	8.737	8.343	8.454	8,408,140	-0.12(-1.43%)
Apr 08, 2003	8.548	8.766	8.515	8.577	5,538,306	+0.02(+0.26%)
Apr 07, 2003	8.888	8.917	8.532	8.555	7,264,701	+0.02(+0.26%)
Apr 04, 2003	8.466	8.599	8.439	8.532	7,051,655	+0.12(+1.46%)
Apr 03, 2003	8.655	8.686	8.394	8.410	8,844,570	-0.31(-3.55%)
Apr 02, 2003	8.343	8.757	8.339	8.719	8,081,154	+0.48(+5.86%)
Apr 01, 2003	8.283	8.332	8.190	8.236	10,793,226	-0.04(-0.48%)
Mar 31, 2003	8.423	8.434	8.170	8.277	11,155,652	-0.26(-3.05%)
Mar 28, 2003	8.681	8.746	8.519	8.537	7,391,122	-0.14(-1.67%)
Mar 27, 2003	8.726	8.804	8.677	8.681	8,599,785	-0.13(-1.46%)
Mar 26, 2003	8.599	8.911	8.597	8.810	12,891,683	+0.16(+1.83%)
Mar 25, 2003	8.704	8.815	8.630	8.653	13,690,449	-0.01(-0.13%)
Mar 24, 2003	8.472	8.721	8.399	8.664	22,304,918	+0.05(+0.57%)
Mar 21, 2003	9.066	9.318	8.472	8.615	91,596,168	-2.73(-24.08%)
Mar 18, 2003	11.40	11.46	11.18	11.35	7,457,811	-0.10(-0.86%)
Mar 17, 2003	10.99	11.44	10.83	11.44	12,871,760	+0.34(+3.09%)
Mar 14, 2003	11.08	11.13	10.93	11.10	9,837,207	+0.07(+0.61%)
Mar 13, 2003	10.62	11.09	10.44	11.04	10,744,683	+0.51(+4.84%)
Mar 12, 2003	10.39	10.54	10.25	10.53	6,768,815	+0.08(+0.75%)
Mar 11, 2003	10.38	10.57	10.31	10.45	6,690,959	+0.05(+0.51%)
Mar 10, 2003	10.49	10.61	10.27	10.39	4,977,149	-0.23(-2.14%)
Mar 07, 2003	10.42	10.77	10.36	10.62	5,181,537	+0.03(+0.29%)
Mar 06, 2003	10.48	10.66	10.23	10.59	8,192,846	+0.07(+0.63%)
Mar 05, 2003	10.40	10.65	10.33	10.52	7,186,719	+0.12(+1.20%)
Mar 04, 2003	10.37	10.53	10.28	10.40	7,530,560	+0.03(+0.32%)

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.