Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.823	8.075	7.778	8.030	1,249,543	+0.34(+4.37%)
May 29, 2003	7.771	7.875	7.668	7.694	635,452	-0.01(-0.17%)
May 28, 2003	7.584	7.797	7.539	7.707	997,219	+0.12(+1.62%)
May 27, 2003	7.558	7.623	7.487	7.584	1,878,494	-0.04(-0.51%)
May 23, 2003	7.603	7.687	7.526	7.623	782,512	+0.03(+0.34%)
May 22, 2003	7.752	7.752	7.597	7.597	889,014	-0.16(-2.00%)
May 21, 2003	7.752	7.765	7.649	7.752	1,582,517	+0.04(+0.50%)
May 20, 2003	7.649	7.823	7.649	7.713	605,576	-0.03(-0.42%)
May 19, 2003	7.687	7.791	7.662	7.745	1,550,164	-0.01(-0.08%)
May 16, 2003	7.972	7.972	7.752	7.752	596,133	-0.18(-2.28%)
May 15, 2003	7.913	7.952	7.829	7.933	1,269,048	+0.06(+0.82%)
May 14, 2003	7.862	7.881	7.752	7.868	526,319	+0.07(+0.91%)
May 13, 2003	7.907	7.907	7.784	7.797	336,070	-0.12(-1.55%)
May 12, 2003	7.797	7.933	7.778	7.920	749,849	+0.13(+1.66%)
May 09, 2003	7.526	7.797	7.461	7.791	1,506,201	+0.12(+1.52%)
May 08, 2003	7.849	7.855	7.636	7.674	2,197,691	-0.37(-4.58%)
May 07, 2003	7.791	8.068	7.771	8.043	970,594	+0.26(+3.32%)
May 06, 2003	7.978	7.978	7.784	7.784	519,043	-0.14(-1.71%)
May 05, 2003	7.978	7.978	7.758	7.920	455,730	-0.06(-0.81%)
May 02, 2003	7.797	8.004	7.791	7.985	438,392	+0.23(+3.00%)
May 01, 2003	7.978	7.978	7.642	7.752	1,109,449	-0.23(-2.91%)
Apr 30, 2003	7.726	8.010	7.694	7.985	1,013,938	+0.33(+4.30%)
Apr 29, 2003	7.726	7.745	7.623	7.655	524,151	+0.03(+0.42%)
Apr 28, 2003	7.410	7.707	7.397	7.623	707,589	+0.18(+2.43%)
Apr 25, 2003	7.733	7.733	7.397	7.442	603,254	-0.29(-3.76%)
Apr 24, 2003	7.255	7.739	7.255	7.733	1,376,788	+0.48(+6.59%)
Apr 23, 2003	7.235	7.306	7.158	7.255	977,095	+0.10(+1.35%)
Apr 22, 2003	7.106	7.196	7.009	7.158	812,698	-0.01(-0.18%)
Apr 21, 2003	6.964	7.171	6.886	7.171	802,017	+0.23(+3.26%)
Apr 17, 2003	6.912	7.016	6.860	6.944	893,349	-0.07(-1.01%)
Apr 16, 2003	7.164	7.183	6.957	7.016	656,660	-0.14(-1.90%)
Apr 15, 2003	7.138	7.196	7.016	7.151	566,102	+0.01(+0.18%)
Apr 14, 2003	7.106	7.203	6.977	7.138	650,004	+0.03(+0.45%)
Apr 11, 2003	7.196	7.222	7.080	7.106	411,457	-0.03(-0.36%)
Apr 10, 2003	7.106	7.203	7.009	7.132	826,630	+0.03(+0.36%)
Apr 09, 2003	7.177	7.255	7.080	7.106	666,877	-0.07(-0.99%)
Apr 08, 2003	7.203	7.267	7.171	7.177	552,635	-0.02(-0.27%)
Apr 07, 2003	7.397	7.526	7.196	7.196	646,753	-0.05(-0.71%)
Apr 04, 2003	7.300	7.364	7.209	7.248	575,855	+0.06(+0.90%)
Apr 03, 2003	7.171	7.267	7.119	7.183	646,443	+0.08(+1.09%)
Apr 02, 2003	7.093	7.261	7.041	7.106	1,082,978	+0.14(+2.04%)
Apr 01, 2003	6.796	7.074	6.783	6.964	1,013,938	+0.18(+2.67%)
Mar 31, 2003	7.074	7.074	6.783	6.783	1,100,935	-0.29(-4.11%)
Mar 28, 2003	7.028	7.132	6.977	7.074	527,093	+0.05(+0.74%)
Mar 27, 2003	7.041	7.138	6.983	7.022	601,087	-0.05(-0.64%)
Mar 26, 2003	7.125	7.235	7.048	7.067	408,826	-0.07(-1.00%)
Mar 25, 2003	7.009	7.300	7.009	7.138	728,797	+0.17(+2.41%)
Mar 24, 2003	7.106	7.222	6.951	6.970	796,289	-0.41(-5.52%)
Mar 21, 2003	7.041	7.461	7.028	7.377	1,485,148	+0.37(+5.25%)
Mar 20, 2003	7.041	7.041	6.944	7.009	875,237	-0.03(-0.46%)
Mar 19, 2003	7.171	7.190	6.983	7.041	724,617	-0.10(-1.45%)
Mar 18, 2003	6.944	7.229	6.944	7.145	860,686	+0.24(+3.46%)
Mar 17, 2003	6.576	6.957	6.550	6.906	765,175	+0.33(+5.01%)
Mar 14, 2003	6.751	6.777	6.557	6.576	1,066,105	-0.10(-1.45%)
Mar 13, 2003	6.492	6.744	6.492	6.673	709,292	+0.18(+2.79%)
Mar 12, 2003	6.492	6.537	6.460	6.492	941,646	+0.00(+0.00%)
Mar 11, 2003	6.499	6.563	6.466	6.492	1,383,135	+0.00(+0.00%)
Mar 10, 2003	6.376	6.563	6.234	6.492	2,224,936	+0.25(+3.93%)
Mar 07, 2003	5.911	6.279	5.879	6.247	912,854	+0.30(+5.11%)
Mar 06, 2003	6.014	6.027	5.911	5.943	789,169	-0.15(-2.44%)
Mar 05, 2003	6.137	6.163	6.008	6.092	677,713	+0.00(+0.00%)
Mar 04, 2003	6.169	6.253	6.040	6.092	677,558	-0.18(-2.88%)

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.