Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.996	9.159	8.996	9.086	5,335	+0.08(+0.94%)
May 29, 2003	8.996	9.136	8.996	9.001	25,434	-0.06(-0.69%)
May 28, 2003	8.996	9.102	8.973	9.064	22,766	+0.05(+0.57%)
May 27, 2003	8.951	9.136	8.951	9.012	6,758	+0.06(+0.63%)
May 23, 2003	9.192	9.198	8.956	8.956	23,300	-0.28(-2.98%)
May 22, 2003	9.277	9.277	9.232	9.232	16,185	-0.01(-0.06%)
May 21, 2003	9.237	9.277	9.237	9.237	9,604	-0.01(-0.06%)
May 20, 2003	9.271	9.271	9.243	9.243	7,292	+0.00(+0.00%)
May 19, 2003	9.305	9.305	9.237	9.243	7,114	-0.09(-0.96%)
May 16, 2003	9.384	9.389	9.299	9.333	4,268	-0.05(-0.54%)
May 15, 2003	9.136	9.384	9.136	9.384	35,394	+0.21(+2.27%)
May 14, 2003	9.181	9.254	9.136	9.176	22,055	-0.06(-0.67%)
May 13, 2003	9.305	9.344	9.164	9.237	37,173	-0.13(-1.38%)
May 12, 2003	9.271	9.389	9.136	9.367	27,568	+0.12(+1.28%)
May 09, 2003	9.271	9.367	9.237	9.249	29,881	-0.08(-0.90%)
May 08, 2003	9.108	9.384	9.108	9.333	73,280	+0.11(+1.22%)
May 07, 2003	8.962	9.288	8.962	9.221	39,485	+0.28(+3.14%)
May 06, 2003	8.799	8.968	8.799	8.939	33,082	+0.20(+2.32%)
May 05, 2003	8.647	8.743	8.591	8.737	11,739	+0.06(+0.71%)
May 02, 2003	8.551	8.771	8.546	8.675	50,691	+0.10(+1.18%)
May 01, 2003	8.557	8.602	8.501	8.574	15,118	+0.08(+0.99%)
Apr 30, 2003	8.439	8.490	8.422	8.490	2,667	+0.04(+0.53%)
Apr 29, 2003	8.462	8.596	8.422	8.445	14,762	+0.02(+0.27%)
Apr 28, 2003	8.574	8.574	8.400	8.422	33,972	-0.01(-0.13%)
Apr 25, 2003	8.490	8.602	8.377	8.433	43,754	-0.05(-0.60%)
Apr 24, 2003	8.473	8.512	8.473	8.484	3,379	+0.05(+0.60%)
Apr 23, 2003	8.467	8.518	8.417	8.433	7,292	+0.03(+0.33%)
Apr 22, 2003	8.518	8.518	8.405	8.405	29,347	-0.08(-0.93%)
Apr 21, 2003	8.546	8.602	8.327	8.484	50,691	+0.01(+0.13%)
Apr 17, 2003	8.209	8.574	8.186	8.473	29,169	+0.24(+2.94%)
Apr 16, 2003	8.411	8.411	8.175	8.231	22,233	-0.16(-1.88%)
Apr 15, 2003	8.293	8.462	8.259	8.388	51,047	+0.10(+1.15%)
Apr 14, 2003	8.388	8.535	8.293	8.293	28,636	-0.22(-2.64%)
Apr 11, 2003	8.102	8.518	8.102	8.518	26,323	+0.44(+5.43%)
Apr 10, 2003	8.000	8.096	8.000	8.079	14,229	+0.03(+0.42%)
Apr 09, 2003	8.045	8.045	8.045	8.045	711	+0.03(+0.35%)
Apr 08, 2003	7.922	8.017	7.871	8.017	12,450	+0.04(+0.49%)
Apr 07, 2003	7.933	7.989	7.871	7.978	15,296	+0.10(+1.28%)
Apr 04, 2003	7.860	7.905	7.860	7.877	29,525	+0.01(+0.07%)
Apr 03, 2003	7.939	8.197	7.731	7.871	29,169	+0.01(+0.14%)
Apr 02, 2003	8.186	8.209	7.843	7.860	26,323	-0.28(-3.45%)
Apr 01, 2003	8.175	8.237	8.090	8.141	13,161	-0.04(-0.48%)
Mar 31, 2003	8.225	8.225	8.045	8.180	5,158	+0.03(+0.41%)
Mar 28, 2003	8.012	8.152	7.899	8.147	17,608	+0.17(+2.18%)
Mar 27, 2003	7.899	8.124	7.871	7.973	33,564	+0.07(+0.93%)
Mar 26, 2003	7.877	7.950	7.849	7.899	9,248	+0.07(+0.86%)
Mar 25, 2003	7.821	7.927	7.821	7.832	8,715	+0.04(+0.58%)
Mar 24, 2003	7.821	7.821	7.747	7.787	27,924	-0.06(-0.72%)
Mar 21, 2003	7.843	7.967	7.731	7.844	39,841	+0.00(+0.01%)
Mar 20, 2003	7.843	7.871	7.843	7.843	11,027	-0.03(-0.36%)
Mar 19, 2003	7.821	7.922	7.821	7.871	35,394	-0.03(-0.36%)
Mar 18, 2003	7.787	7.944	7.787	7.899	11,205	+0.03(+0.36%)
Mar 17, 2003	7.871	7.995	7.759	7.871	79,501	+0.08(+1.08%)
Mar 14, 2003	7.854	8.006	7.770	7.787	83,418	+0.01(+0.07%)
Mar 13, 2003	7.927	7.927	7.747	7.781	73,635	+0.03(+0.36%)
Mar 12, 2003	7.253	7.866	7.253	7.753	38,418	+0.53(+7.32%)
Mar 11, 2003	7.421	7.421	7.123	7.225	55,137	-0.15(-1.98%)
Mar 10, 2003	7.832	7.832	7.281	7.371	18,853	-0.25(-3.32%)
Mar 07, 2003	7.781	7.871	7.624	7.624	26,857	-0.19(-2.38%)
Mar 06, 2003	7.837	7.837	7.809	7.809	1,067	-0.06(-0.79%)
Mar 05, 2003	7.832	7.871	7.674	7.871	2,312	+0.02(+0.21%)
Mar 04, 2003	7.809	7.939	7.792	7.854	10,493	+0.04(+0.58%)

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.