Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.250	8.490	8.010	8.010	897,000	-0.17(-2.08%)
May 29, 2003	8.010	8.370	8.000	8.180	1,516,900	+0.17(+2.12%)
May 28, 2003	7.850	8.120	7.750	8.010	2,031,600	+0.21(+2.69%)
May 27, 2003	7.510	7.810	7.350	7.800	1,478,000	+0.20(+2.63%)
May 23, 2003	7.350	7.750	7.350	7.600	686,700	+0.19(+2.56%)
May 22, 2003	7.310	7.630	7.260	7.410	410,500	+0.09(+1.23%)
May 21, 2003	7.300	7.380	7.200	7.320	524,200	+0.01(+0.14%)
May 20, 2003	7.410	7.540	7.230	7.310	490,300	-0.09(-1.22%)
May 19, 2003	7.750	7.830	7.290	7.400	661,200	-0.35(-4.52%)
May 16, 2003	7.950	7.950	7.490	7.750	799,800	-0.19(-2.39%)
May 15, 2003	7.200	7.980	7.190	7.940	1,621,500	+0.75(+10.43%)
May 14, 2003	7.000	7.280	6.960	7.190	637,500	+0.10(+1.41%)
May 13, 2003	7.220	7.220	6.960	7.090	536,600	-0.11(-1.53%)
May 12, 2003	7.150	7.250	7.070	7.200	200,000	+0.13(+1.82%)
May 09, 2003	7.200	7.210	6.950	7.071	413,036	-0.07(-0.97%)
May 08, 2003	6.940	7.210	6.860	7.140	609,100	+0.20(+2.88%)
May 07, 2003	6.950	7.000	6.860	6.940	401,700	+0.04(+0.58%)
May 06, 2003	7.090	7.100	6.880	6.900	879,700	-0.10(-1.43%)
May 05, 2003	6.910	7.050	6.850	7.000	1,081,900	+0.10(+1.45%)
May 02, 2003	6.980	7.000	6.850	6.900	897,300	+0.01(+0.15%)
May 01, 2003	7.520	7.520	6.880	6.890	1,621,700	-0.70(-9.16%)
Apr 30, 2003	7.550	7.700	7.480	7.585	930,100	+0.04(+0.60%)
Apr 29, 2003	7.550	7.810	7.510	7.540	851,100	-0.02(-0.26%)
Apr 28, 2003	7.530	7.730	7.480	7.560	230,000	+0.04(+0.53%)
Apr 25, 2003	7.560	7.560	7.490	7.520	284,400	+0.02(+0.27%)
Apr 24, 2003	7.370	7.670	7.350	7.500	372,200	+0.00(+0.00%)
Apr 23, 2003	7.740	7.810	7.480	7.500	967,900	-0.23(-2.98%)
Apr 22, 2003	7.440	7.800	7.100	7.730	2,097,400	-0.20(-2.52%)
Apr 21, 2003	7.850	7.990	7.610	7.930	495,800	+0.13(+1.65%)
Apr 17, 2003	7.850	8.000	7.500	7.801	538,400	+0.03(+0.40%)
Apr 16, 2003	7.630	7.780	7.580	7.770	590,200	+0.19(+2.51%)
Apr 15, 2003	7.270	7.600	7.210	7.580	649,600	+0.15(+2.01%)
Apr 14, 2003	7.260	7.500	7.260	7.431	503,700	+0.15(+2.07%)
Apr 11, 2003	7.330	7.440	7.120	7.280	623,700	-0.05(-0.68%)
Apr 10, 2003	7.300	7.360	7.180	7.330	329,400	+0.13(+1.81%)
Apr 09, 2003	7.400	7.450	7.160	7.200	336,900	-0.27(-3.61%)
Apr 08, 2003	7.250	7.520	7.250	7.470	355,400	+0.10(+1.36%)
Apr 07, 2003	7.510	7.570	7.150	7.370	789,700	+0.14(+1.92%)
Apr 04, 2003	7.280	7.420	7.160	7.231	560,400	-0.07(-0.95%)
Apr 03, 2003	7.450	7.560	7.200	7.300	722,300	+0.03(+0.41%)
Apr 02, 2003	6.930	7.290	6.800	7.270	2,779,400	+0.58(+8.67%)
Apr 01, 2003	6.750	6.840	6.570	6.690	671,800	+0.08(+1.21%)
Mar 31, 2003	6.880	6.930	6.600	6.610	923,605	-0.30(-4.34%)
Mar 28, 2003	6.910	6.970	6.840	6.910	1,120,102	-0.09(-1.29%)
Mar 27, 2003	7.070	7.150	6.920	7.000	585,488	-0.09(-1.27%)
Mar 26, 2003	7.000	7.210	6.900	7.090	78,330,000	+0.07(+1.00%)
Mar 25, 2003	7.000	7.110	6.880	7.020	1,329,113	-0.09(-1.27%)
Mar 24, 2003	6.740	7.160	6.670	7.110	568,199	+0.10(+1.43%)
Mar 21, 2003	7.060	7.170	6.900	7.010	521,706	+0.01(+0.14%)
Mar 20, 2003	7.020	7.050	6.640	7.000	951,799	-0.05(-0.71%)
Mar 19, 2003	7.430	7.530	6.980	7.050	604,537	-0.35(-4.73%)
Mar 18, 2003	7.030	7.490	6.990	7.400	78,540,000	+0.37(+5.26%)
Mar 17, 2003	6.610	7.260	6.470	7.030	1,082,112	+0.34(+5.08%)
Mar 14, 2003	6.600	6.880	6.510	6.690	921,320	+0.09(+1.36%)
Mar 13, 2003	6.640	6.700	6.470	6.600	665,200	+0.09(+1.38%)
Mar 12, 2003	6.590	6.640	6.300	6.510	514,242	-0.07(-1.06%)
Mar 11, 2003	6.660	6.730	6.480	6.580	347,200	-0.04(-0.60%)
Mar 10, 2003	6.640	6.890	6.600	6.620	557,900	+0.00(+0.00%)
Mar 07, 2003	6.250	6.770	6.250	6.620	1,351,495	+0.22(+3.44%)
Mar 06, 2003	6.950	7.140	6.300	6.400	2,127,000	-0.53(-7.65%)
Mar 05, 2003	7.100	7.170	6.810	6.930	4,209,400	+0.32(+4.84%)
Mar 04, 2003	7.810	8.150	6.360	6.610	9,808,500	-1.89(-22.24%)

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.