Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.043	9.647	9.043	9.596	1,760,746	+0.54(+5.92%)
May 29, 2003	9.143	9.194	9.034	9.060	478,780	-0.06(-0.64%)
May 28, 2003	9.102	9.185	9.055	9.118	987,330	+0.02(+0.23%)
May 27, 2003	8.837	9.185	8.837	9.097	1,022,442	+0.13(+1.40%)
May 23, 2003	8.850	9.081	8.758	8.972	462,369	+0.18(+2.05%)
May 22, 2003	8.846	8.921	8.783	8.791	756,050	-0.01(-0.14%)
May 21, 2003	8.707	8.959	8.707	8.804	525,533	+0.07(+0.77%)
May 20, 2003	8.649	8.896	8.636	8.737	955,653	+0.08(+0.92%)
May 19, 2003	8.762	8.892	8.628	8.657	664,072	-0.19(-2.13%)
May 16, 2003	8.892	9.034	8.607	8.846	622,663	-0.10(-1.08%)
May 15, 2003	9.055	9.194	8.892	8.942	964,240	-0.22(-2.42%)
May 14, 2003	9.454	9.475	9.160	9.164	755,096	-0.21(-2.19%)
May 13, 2003	9.605	9.638	9.361	9.370	839,250	-0.25(-2.61%)
May 12, 2003	9.579	9.714	9.441	9.621	418,670	+0.11(+1.15%)
May 09, 2003	9.424	9.571	9.387	9.512	525,724	+0.05(+0.58%)
May 08, 2003	9.718	9.718	9.366	9.458	614,076	-0.29(-3.01%)
May 07, 2003	9.852	9.865	9.680	9.751	473,628	-0.10(-1.06%)
May 06, 2003	9.726	9.856	9.688	9.856	580,109	+0.08(+0.86%)
May 05, 2003	9.714	9.911	9.709	9.772	473,056	+0.09(+0.91%)
May 02, 2003	9.496	9.684	9.336	9.684	498,245	+0.27(+2.85%)
May 01, 2003	9.496	9.538	9.248	9.416	367,529	-0.05(-0.58%)
Apr 30, 2003	9.525	9.533	9.370	9.470	679,529	-0.05(-0.48%)
Apr 29, 2003	9.454	9.600	9.395	9.517	607,397	+0.06(+0.67%)
Apr 28, 2003	9.286	9.483	9.265	9.454	744,791	+0.11(+1.17%)
Apr 25, 2003	9.311	9.395	9.248	9.345	478,017	+0.06(+0.63%)
Apr 24, 2003	9.366	9.433	9.286	9.286	564,270	-0.06(-0.63%)
Apr 23, 2003	9.433	9.496	9.286	9.345	710,443	-0.09(-0.98%)
Apr 22, 2003	9.051	9.538	8.980	9.437	928,365	+0.35(+3.88%)
Apr 21, 2003	9.181	9.223	8.980	9.085	913,099	-0.14(-1.50%)
Apr 17, 2003	9.060	9.265	8.754	9.223	1,746,052	+0.31(+3.43%)
Apr 16, 2003	8.972	9.118	8.867	8.917	837,532	-0.04(-0.47%)
Apr 15, 2003	8.712	9.097	8.573	8.959	1,262,119	+0.39(+4.50%)
Apr 14, 2003	8.368	8.632	8.343	8.573	388,329	+0.12(+1.39%)
Apr 11, 2003	8.573	8.577	8.410	8.456	368,483	-0.05(-0.54%)
Apr 10, 2003	8.464	8.531	8.376	8.502	296,161	+0.13(+1.60%)
Apr 09, 2003	8.468	8.666	8.347	8.368	480,689	-0.03(-0.35%)
Apr 08, 2003	8.674	8.674	8.376	8.397	707,199	-0.26(-3.05%)
Apr 07, 2003	8.548	8.858	8.427	8.661	730,670	+0.31(+3.77%)
Apr 04, 2003	8.292	8.435	8.154	8.347	704,527	+0.22(+2.73%)
Apr 03, 2003	8.322	8.380	8.116	8.125	439,089	-0.22(-2.61%)
Apr 02, 2003	8.146	8.364	8.100	8.343	687,353	+0.32(+3.97%)
Apr 01, 2003	8.070	8.121	7.995	8.024	522,670	-0.05(-0.62%)
Mar 31, 2003	7.995	8.213	7.798	8.074	793,782	-0.08(-0.93%)
Mar 28, 2003	8.175	8.200	8.091	8.150	765,078	-0.22(-2.65%)
Mar 27, 2003	8.557	8.594	8.343	8.372	789,017	-0.21(-2.49%)
Mar 26, 2003	8.624	8.636	8.536	8.586	572,579	-0.03(-0.39%)
Mar 25, 2003	8.653	8.716	8.552	8.619	521,781	-0.03(-0.39%)
Mar 24, 2003	8.846	8.909	8.565	8.653	763,078	-0.36(-4.00%)
Mar 21, 2003	8.686	9.013	8.607	9.013	943,927	+0.37(+4.27%)
Mar 20, 2003	8.515	8.699	8.393	8.645	789,877	+0.10(+1.13%)
Mar 19, 2003	8.712	8.712	8.468	8.548	1,011,233	-0.13(-1.45%)
Mar 18, 2003	8.439	8.707	8.401	8.674	1,032,474	+0.25(+2.99%)
Mar 17, 2003	8.053	8.456	8.053	8.422	1,211,674	+0.31(+3.88%)
Mar 14, 2003	7.911	8.179	7.903	8.108	1,072,162	+0.20(+2.55%)
Mar 13, 2003	7.634	7.907	7.626	7.907	780,475	+0.33(+4.31%)
Mar 12, 2003	7.483	7.622	7.475	7.580	826,770	+0.02(+0.28%)
Mar 11, 2003	7.739	7.794	7.546	7.559	794,787	-0.18(-2.28%)
Mar 10, 2003	7.965	8.049	7.718	7.735	795,360	-0.22(-2.79%)
Mar 07, 2003	7.756	8.037	7.747	7.957	1,005,268	+0.11(+1.39%)
Mar 06, 2003	7.773	7.877	7.756	7.848	544,234	+0.00(+0.01%)
Mar 05, 2003	7.781	7.861	7.777	7.848	307,038	+0.05(+0.64%)
Mar 04, 2003	7.802	7.898	7.764	7.798	793,261	-0.06(-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.