Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.419	7.914	7.419	7.873	2,146,088	+0.44(+5.92%)
May 29, 2003	7.502	7.543	7.412	7.433	583,563	-0.05(-0.64%)
May 28, 2003	7.467	7.536	7.429	7.481	1,203,409	+0.02(+0.23%)
May 27, 2003	7.251	7.536	7.251	7.464	1,246,206	+0.10(+1.40%)
May 23, 2003	7.261	7.450	7.185	7.361	563,560	+0.15(+2.05%)
May 22, 2003	7.257	7.319	7.206	7.213	921,513	-0.01(-0.14%)
May 21, 2003	7.144	7.350	7.144	7.223	640,547	+0.06(+0.77%)
May 20, 2003	7.096	7.299	7.085	7.168	1,164,800	+0.07(+0.92%)
May 19, 2003	7.189	7.295	7.079	7.103	809,406	-0.15(-2.13%)
May 16, 2003	7.295	7.412	7.061	7.257	758,934	-0.08(-1.08%)
May 15, 2003	7.429	7.543	7.295	7.337	1,175,266	-0.18(-2.42%)
May 14, 2003	7.756	7.773	7.515	7.519	920,350	-0.17(-2.19%)
May 13, 2003	7.880	7.908	7.681	7.687	1,022,921	-0.21(-2.61%)
May 12, 2003	7.859	7.969	7.746	7.894	510,297	+0.09(+1.15%)
May 09, 2003	7.732	7.853	7.701	7.804	640,779	+0.04(+0.58%)
May 08, 2003	7.973	7.973	7.684	7.760	748,467	-0.24(-3.01%)
May 07, 2003	8.083	8.093	7.942	8.000	577,283	-0.09(-1.06%)
May 06, 2003	7.980	8.086	7.949	8.086	707,067	+0.07(+0.86%)
May 05, 2003	7.969	8.131	7.966	8.018	576,585	+0.07(+0.91%)
May 02, 2003	7.791	7.945	7.660	7.945	607,287	+0.22(+2.85%)
May 01, 2003	7.791	7.825	7.588	7.725	447,964	-0.04(-0.58%)
Apr 30, 2003	7.815	7.822	7.687	7.770	828,245	-0.04(-0.48%)
Apr 29, 2003	7.756	7.877	7.708	7.808	740,327	+0.05(+0.67%)
Apr 28, 2003	7.619	7.780	7.601	7.756	907,790	+0.09(+1.17%)
Apr 25, 2003	7.639	7.708	7.588	7.667	582,632	+0.05(+0.63%)
Apr 24, 2003	7.684	7.739	7.619	7.619	687,762	-0.05(-0.63%)
Apr 23, 2003	7.739	7.791	7.619	7.667	865,924	-0.08(-0.98%)
Apr 22, 2003	7.426	7.825	7.368	7.742	1,131,540	+0.29(+3.88%)
Apr 21, 2003	7.533	7.567	7.368	7.454	1,112,933	-0.11(-1.50%)
Apr 17, 2003	7.433	7.601	7.182	7.567	2,128,179	+0.25(+3.43%)
Apr 16, 2003	7.361	7.481	7.275	7.316	1,020,828	-0.03(-0.47%)
Apr 15, 2003	7.147	7.464	7.034	7.350	1,538,336	+0.32(+4.50%)
Apr 14, 2003	6.865	7.082	6.845	7.034	473,316	+0.10(+1.39%)
Apr 11, 2003	7.034	7.037	6.900	6.938	449,127	-0.04(-0.54%)
Apr 10, 2003	6.944	7.000	6.872	6.975	360,976	+0.11(+1.60%)
Apr 09, 2003	6.948	7.110	6.848	6.865	585,889	-0.02(-0.35%)
Apr 08, 2003	7.116	7.116	6.872	6.889	861,970	-0.22(-3.05%)
Apr 07, 2003	7.013	7.268	6.914	7.106	890,579	+0.26(+3.77%)
Apr 04, 2003	6.803	6.920	6.690	6.848	858,714	+0.18(+2.73%)
Apr 03, 2003	6.828	6.876	6.659	6.666	535,184	-0.18(-2.61%)
Apr 02, 2003	6.683	6.862	6.645	6.845	837,781	+0.26(+3.97%)
Apr 01, 2003	6.621	6.662	6.559	6.583	637,058	-0.04(-0.62%)
Mar 31, 2003	6.559	6.738	6.398	6.625	967,503	-0.06(-0.93%)
Mar 28, 2003	6.707	6.728	6.638	6.686	932,517	-0.18(-2.65%)
Mar 27, 2003	7.020	7.051	6.845	6.869	961,695	-0.18(-2.49%)
Mar 26, 2003	7.075	7.085	7.003	7.044	697,889	-0.03(-0.39%)
Mar 25, 2003	7.099	7.151	7.017	7.072	635,974	-0.03(-0.39%)
Mar 24, 2003	7.257	7.309	7.027	7.099	930,079	-0.30(-4.00%)
Mar 21, 2003	7.127	7.395	7.061	7.395	1,150,507	+0.30(+4.27%)
Mar 20, 2003	6.986	7.137	6.886	7.092	962,744	+0.08(+1.13%)
Mar 19, 2003	7.147	7.147	6.948	7.013	1,232,543	-0.10(-1.45%)
Mar 18, 2003	6.924	7.144	6.893	7.116	1,258,433	+0.21(+2.99%)
Mar 17, 2003	6.607	6.938	6.607	6.910	1,476,851	+0.26(+3.88%)
Mar 14, 2003	6.490	6.711	6.484	6.652	1,306,806	+0.17(+2.55%)
Mar 13, 2003	6.263	6.487	6.257	6.487	951,284	+0.27(+4.31%)
Mar 12, 2003	6.140	6.253	6.133	6.219	1,007,710	+0.02(+0.28%)
Mar 11, 2003	6.349	6.394	6.191	6.202	968,728	-0.14(-2.28%)
Mar 10, 2003	6.535	6.604	6.332	6.346	969,426	-0.18(-2.79%)
Mar 07, 2003	6.363	6.594	6.356	6.528	1,225,273	+0.09(+1.39%)
Mar 06, 2003	6.377	6.463	6.363	6.439	663,340	+0.00(+0.01%)
Mar 05, 2003	6.384	6.449	6.380	6.439	374,233	+0.04(+0.64%)
Mar 04, 2003	6.401	6.480	6.370	6.398	966,868	-0.05(-0.75%)

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.