Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.640	9.854	9.585	9.847	156,479	+0.23(+2.37%)
May 29, 2003	9.336	9.626	9.336	9.619	67,870	+0.35(+3.79%)
May 28, 2003	9.233	9.495	9.074	9.268	183,888	+0.19(+2.13%)
May 27, 2003	8.737	9.205	8.695	9.074	162,135	+0.28(+3.22%)
May 23, 2003	9.095	9.095	8.688	8.792	107,751	-0.37(-3.99%)
May 22, 2003	8.819	9.233	8.771	9.157	144,587	+0.33(+3.75%)
May 21, 2003	8.668	9.012	8.654	8.826	105,866	+0.06(+0.71%)
May 20, 2003	8.619	8.957	8.619	8.764	155,899	+0.08(+0.87%)
May 19, 2003	8.668	8.806	8.654	8.688	346,894	+0.03(+0.40%)
May 16, 2003	9.005	9.495	8.654	8.654	348,779	-0.63(-6.76%)
May 15, 2003	9.488	9.585	9.157	9.281	401,858	-0.23(-2.39%)
May 14, 2003	9.274	9.654	9.274	9.509	101,080	+0.15(+1.62%)
May 13, 2003	9.543	9.654	9.130	9.357	136,466	-0.19(-2.02%)
May 12, 2003	9.640	10.12	9.530	9.550	124,139	-0.10(-1.00%)
May 09, 2003	9.723	9.723	9.357	9.647	109,202	-0.03(-0.36%)
May 08, 2003	9.757	9.895	9.605	9.681	190,995	-0.20(-2.02%)
May 07, 2003	9.998	9.998	9.792	9.881	164,600	-0.04(-0.42%)
May 06, 2003	10.02	10.13	9.895	9.923	290,915	-0.21(-2.11%)
May 05, 2003	10.11	10.37	10.01	10.14	240,302	+0.03(+0.34%)
May 02, 2003	9.592	10.18	9.564	10.10	112,392	+0.49(+5.09%)
May 01, 2003	9.757	9.861	9.102	9.612	147,633	-0.16(-1.62%)
Apr 30, 2003	8.778	9.916	8.192	9.771	276,558	+0.81(+9.00%)
Apr 29, 2003	8.812	9.123	8.812	8.964	496,267	+0.09(+1.01%)
Apr 28, 2003	9.019	9.054	8.792	8.874	143,862	+0.01(+0.08%)
Apr 25, 2003	8.895	9.005	8.819	8.868	94,264	-0.03(-0.39%)
Apr 24, 2003	8.861	9.012	8.847	8.902	62,069	-0.01(-0.08%)
Apr 23, 2003	9.054	9.054	8.888	8.909	119,788	-0.05(-0.54%)
Apr 22, 2003	8.792	9.040	8.792	8.957	127,620	+0.08(+0.85%)
Apr 21, 2003	8.999	9.033	8.723	8.881	280,474	-0.06(-0.69%)
Apr 17, 2003	8.964	9.033	8.888	8.943	416,215	+0.08(+0.86%)
Apr 16, 2003	8.930	8.930	8.819	8.868	129,360	+0.04(+0.48%)
Apr 15, 2003	8.964	9.047	8.764	8.826	600,249	-0.14(-1.55%)
Apr 14, 2003	8.895	9.095	8.895	8.964	66,565	+0.00(+0.00%)
Apr 11, 2003	8.799	9.102	8.799	8.964	146,618	+0.10(+1.17%)
Apr 10, 2003	8.716	9.040	8.695	8.861	75,121	+0.14(+1.57%)
Apr 09, 2003	8.681	9.102	8.537	8.723	161,700	+0.04(+0.40%)
Apr 08, 2003	8.475	8.923	8.316	8.688	170,836	-0.05(-0.55%)
Apr 07, 2003	8.454	8.957	8.454	8.737	82,372	+0.29(+3.43%)
Apr 04, 2003	8.599	8.633	8.440	8.447	85,418	-0.06(-0.65%)
Apr 03, 2003	8.764	8.764	8.344	8.502	211,878	-0.19(-2.14%)
Apr 02, 2003	8.019	8.799	7.895	8.688	161,410	+0.60(+7.42%)
Apr 01, 2003	7.999	8.150	7.930	8.088	115,438	+0.09(+1.12%)
Mar 31, 2003	8.068	8.178	7.999	7.999	150,931	-0.05(-0.60%)
Mar 28, 2003	8.108	8.378	8.047	8.047	80,232	-0.32(-3.87%)
Mar 27, 2003	8.102	8.392	7.999	8.371	159,525	+0.25(+3.06%)
Mar 26, 2003	8.102	8.295	7.964	8.123	117,976	-0.03(-0.34%)
Mar 25, 2003	8.110	8.475	8.033	8.150	158,460	+0.04(+0.51%)
Mar 24, 2003	8.102	8.144	7.964	8.109	85,308	-0.10(-1.26%)
Mar 21, 2003	8.244	8.260	7.985	8.213	220,327	+0.23(+2.85%)
Mar 20, 2003	7.626	8.102	7.626	7.985	105,431	+0.06(+0.78%)
Mar 19, 2003	7.613	7.957	7.488	7.923	329,339	+0.21(+2.77%)
Mar 18, 2003	7.592	7.778	7.502	7.709	218,022	-0.12(-1.58%)
Mar 17, 2003	7.482	7.916	7.295	7.833	186,876	+0.33(+4.41%)
Mar 14, 2003	7.647	7.647	7.482	7.502	148,999	-0.05(-0.64%)
Mar 13, 2003	7.392	7.654	7.392	7.551	113,552	-0.03(-0.45%)
Mar 12, 2003	7.151	7.654	7.020	7.585	306,288	-0.36(-4.51%)
Mar 11, 2003	7.833	7.999	7.799	7.944	73,961	+0.12(+1.50%)
Mar 10, 2003	7.971	7.992	7.826	7.826	39,301	-0.17(-2.16%)
Mar 07, 2003	8.337	8.337	7.895	7.999	180,698	-0.21(-2.52%)
Mar 06, 2003	8.178	8.247	8.102	8.206	97,745	+0.08(+1.02%)
Mar 05, 2003	8.171	8.275	8.068	8.123	94,989	+0.03(+0.34%)
Mar 04, 2003	8.109	8.309	8.095	8.095	269,452	-0.13(-1.59%)

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.