Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.000	8.330	8.000	8.200	119,400	+0.20(+2.50%)
May 29, 2003	7.700	8.000	7.700	8.000	65,200	+0.30(+3.90%)
May 28, 2003	7.550	7.750	7.550	7.700	17,600	+0.10(+1.32%)
May 27, 2003	7.630	7.630	7.400	7.600	42,600	+0.06(+0.80%)
May 23, 2003	7.400	7.540	7.370	7.540	14,800	+0.06(+0.80%)
May 22, 2003	7.460	7.490	7.370	7.480	3,100	-0.01(-0.13%)
May 21, 2003	7.590	7.590	7.350	7.490	10,300	-0.01(-0.13%)
May 20, 2003	7.450	7.530	7.340	7.500	20,500	+0.00(+0.00%)
May 19, 2003	7.790	7.790	7.400	7.500	9,600	-0.20(-2.60%)
May 16, 2003	7.700	7.790	7.640	7.700	10,600	+0.00(+0.00%)
May 15, 2003	7.650	7.740	7.600	7.700	17,000	-0.04(-0.52%)
May 14, 2003	7.740	7.740	7.600	7.740	35,100	+0.02(+0.26%)
May 13, 2003	7.560	7.800	7.450	7.720	93,100	+0.14(+1.85%)
May 12, 2003	7.450	7.600	7.450	7.580	33,400	+0.18(+2.43%)
May 09, 2003	7.470	7.550	7.200	7.400	23,700	-0.02(-0.27%)
May 08, 2003	7.450	7.450	7.370	7.420	2,300	-0.08(-1.07%)
May 07, 2003	7.600	7.600	7.400	7.500	20,900	+0.00(+0.00%)
May 06, 2003	7.500	7.550	7.400	7.500	16,000	+0.03(+0.40%)
May 05, 2003	7.560	7.750	7.390	7.470	31,500	-0.13(-1.71%)
May 02, 2003	7.540	7.600	7.500	7.600	20,600	+0.06(+0.80%)
May 01, 2003	7.450	7.600	7.400	7.540	27,300	+0.09(+1.21%)
Apr 30, 2003	7.200	7.450	7.190	7.450	48,300	+0.20(+2.76%)
Apr 29, 2003	7.200	7.250	7.090	7.250	29,600	+0.07(+0.97%)
Apr 28, 2003	7.200	7.230	7.100	7.180	7,900	+0.00(+0.00%)
Apr 25, 2003	7.150	7.200	7.090	7.180	15,000	+0.06(+0.84%)
Apr 24, 2003	7.060	7.140	7.010	7.120	8,400	+0.02(+0.28%)
Apr 23, 2003	7.230	7.230	7.090	7.100	19,500	-0.03(-0.42%)
Apr 22, 2003	7.080	7.280	7.050	7.130	30,000	-0.02(-0.28%)
Apr 21, 2003	6.950	7.200	6.950	7.150	34,200	+0.15(+2.14%)
Apr 17, 2003	6.850	7.000	6.800	7.000	4,600	+0.05(+0.72%)
Apr 16, 2003	7.000	7.100	6.840	6.950	15,700	-0.05(-0.71%)
Apr 15, 2003	6.980	7.050	6.910	7.000	5,000	+0.01(+0.14%)
Apr 14, 2003	6.930	7.000	6.920	6.990	1,700	+0.02(+0.29%)
Apr 11, 2003	7.050	7.050	6.900	6.970	16,400	-0.02(-0.29%)
Apr 10, 2003	7.000	7.000	6.850	6.990	17,100	+0.04(+0.58%)
Apr 09, 2003	6.990	7.090	6.900	6.950	24,800	+0.02(+0.29%)
Apr 08, 2003	6.750	6.950	6.680	6.930	40,500	+0.28(+4.21%)
Apr 07, 2003	6.150	6.880	6.150	6.650	78,900	+0.35(+5.56%)
Apr 04, 2003	6.350	6.430	6.210	6.300	66,200	-0.02(-0.32%)
Apr 03, 2003	6.210	6.330	6.150	6.320	8,600	+0.14(+2.27%)
Apr 02, 2003	6.290	6.290	6.080	6.180	59,400	+0.00(+0.00%)
Apr 01, 2003	6.250	6.250	6.080	6.180	7,400	-0.12(-1.90%)
Mar 31, 2003	6.340	6.340	6.200	6.300	12,800	+0.00(+0.00%)
Mar 28, 2003	6.250	6.400	6.240	6.300	9,800	+0.10(+1.61%)
Mar 27, 2003	6.300	6.300	6.150	6.200	10,500	-0.05(-0.80%)
Mar 26, 2003	6.210	6.300	6.170	6.250	7,100	-0.05(-0.79%)
Mar 25, 2003	6.150	6.300	6.100	6.300	25,000	+0.10(+1.61%)
Mar 24, 2003	6.300	6.330	6.200	6.200	6,100	-0.20(-3.13%)
Mar 21, 2003	6.290	6.460	5.900	6.400	291,600	+0.12(+1.91%)
Mar 20, 2003	6.230	6.280	6.170	6.280	4,300	+0.08(+1.29%)
Mar 19, 2003	6.020	6.200	6.020	6.200	13,600	+0.11(+1.81%)
Mar 18, 2003	6.050	6.100	5.950	6.090	46,000	+0.11(+1.84%)
Mar 17, 2003	5.700	5.980	5.700	5.980	19,200	+0.13(+2.22%)
Mar 14, 2003	5.800	5.850	5.710	5.850	6,000	+0.05(+0.86%)
Mar 13, 2003	5.700	5.800	5.610	5.800	29,000	+0.10(+1.75%)
Mar 12, 2003	5.780	5.780	5.700	5.700	3,200	-0.04(-0.70%)
Mar 11, 2003	5.700	5.740	5.700	5.740	1,600	-0.06(-1.03%)
Mar 10, 2003	5.900	5.900	5.600	5.800	28,000	-0.11(-1.86%)
Mar 07, 2003	5.990	5.990	5.750	5.910	35,700	-0.08(-1.34%)
Mar 06, 2003	6.100	6.100	5.900	5.990	18,400	-0.11(-1.80%)
Mar 05, 2003	5.990	6.100	5.950	6.100	17,600	+0.11(+1.84%)
Mar 04, 2003	5.950	6.000	5.850	5.990	4,800	-0.01(-0.17%)

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.