Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.400	9.433	8.960	9.000	17,500	-0.37(-3.91%)
May 29, 2003	9.400	9.513	9.300	9.367	11,000	+0.03(+0.36%)
May 28, 2003	9.133	9.513	9.120	9.333	23,200	+0.24(+2.64%)
May 27, 2003	8.793	9.153	8.793	9.093	7,900	+0.37(+4.20%)
May 23, 2003	8.733	8.867	8.727	8.727	7,100	+0.03(+0.31%)
May 22, 2003	8.533	8.700	8.533	8.700	8,900	+0.17(+1.95%)
May 21, 2003	8.513	8.547	8.400	8.533	14,100	-0.05(-0.54%)
May 20, 2003	8.647	8.647	8.480	8.580	6,500	-0.09(-1.08%)
May 19, 2003	8.333	8.720	8.073	8.673	27,800	+0.37(+4.50%)
May 16, 2003	8.753	8.987	8.300	8.300	214,700	-0.48(-5.47%)
May 15, 2003	9.000	9.207	8.780	8.780	18,400	-0.19(-2.08%)
May 14, 2003	8.300	9.193	8.300	8.967	15,300	+0.63(+7.51%)
May 13, 2003	8.633	8.733	8.333	8.340	22,400	-0.25(-2.95%)
May 12, 2003	8.700	8.733	8.567	8.593	55,800	-0.13(-1.53%)
May 09, 2003	8.760	8.800	8.693	8.727	11,700	+0.03(+0.31%)
May 08, 2003	8.933	8.953	8.700	8.700	17,500	-0.26(-2.90%)
May 07, 2003	9.333	9.353	8.953	8.960	24,200	-0.40(-4.27%)
May 06, 2003	9.413	9.413	9.300	9.360	9,700	-0.09(-0.92%)
May 05, 2003	9.433	9.460	9.373	9.447	6,500	+0.08(+0.85%)
May 02, 2003	9.133	9.400	9.133	9.367	9,300	+0.26(+2.86%)
May 01, 2003	9.020	9.140	9.020	9.107	13,400	+0.29(+3.25%)
Apr 30, 2003	8.480	8.907	8.480	8.820	9,700	+0.33(+3.85%)
Apr 29, 2003	8.600	8.613	8.493	8.493	14,700	-0.14(-1.62%)
Apr 28, 2003	8.287	8.667	8.260	8.633	10,100	+0.39(+4.77%)
Apr 25, 2003	8.333	8.400	8.227	8.240	5,800	-0.06(-0.72%)
Apr 24, 2003	8.400	8.433	8.300	8.300	19,000	-0.11(-1.35%)
Apr 23, 2003	8.460	8.553	8.367	8.413	16,400	-0.05(-0.55%)
Apr 22, 2003	8.333	8.600	8.320	8.460	24,900	+0.09(+1.12%)
Apr 21, 2003	8.367	8.467	8.233	8.367	6,200	+0.03(+0.40%)
Apr 17, 2003	8.167	8.333	8.167	8.333	20,600	+0.21(+2.63%)
Apr 16, 2003	8.200	8.200	8.000	8.120	22,400	-0.05(-0.65%)
Apr 15, 2003	8.033	8.200	8.033	8.173	18,300	+0.11(+1.32%)
Apr 14, 2003	8.067	8.067	8.013	8.067	10,900	+0.03(+0.42%)
Apr 11, 2003	8.353	8.353	8.033	8.033	6,300	-0.29(-3.45%)
Apr 10, 2003	8.267	8.360	8.267	8.320	8,300	+0.09(+1.05%)
Apr 09, 2003	8.233	8.433	8.227	8.233	17,300	+0.03(+0.41%)
Apr 08, 2003	8.267	8.267	8.160	8.200	6,400	-0.11(-1.28%)
Apr 07, 2003	7.733	8.333	7.733	8.307	20,600	+0.63(+8.25%)
Apr 04, 2003	7.867	7.867	7.673	7.673	5,900	-0.16(-2.04%)
Apr 03, 2003	7.547	7.873	7.547	7.833	30,400	+0.32(+4.26%)
Apr 02, 2003	7.233	7.620	7.233	7.513	16,500	+0.28(+3.87%)
Apr 01, 2003	6.827	7.267	6.827	7.233	19,400	+0.39(+5.75%)
Mar 31, 2003	6.947	6.967	6.813	6.840	19,200	-0.13(-1.82%)
Mar 28, 2003	7.033	7.033	6.900	6.967	7,600	-0.07(-0.95%)
Mar 27, 2003	7.180	7.220	7.033	7.033	11,000	-0.14(-1.95%)
Mar 26, 2003	6.600	7.300	6.600	7.173	2,190,000	+0.57(+8.69%)
Mar 25, 2003	7.000	7.233	6.467	6.600	20,500	-0.37(-5.26%)
Mar 24, 2003	7.253	7.320	6.967	6.967	17,700	-0.27(-3.69%)
Mar 21, 2003	6.967	7.587	6.967	7.233	45,100	+0.27(+3.93%)
Mar 20, 2003	6.633	6.960	6.567	6.960	22,300	+0.30(+4.50%)
Mar 19, 2003	6.333	7.013	6.327	6.660	27,600	+0.34(+5.38%)
Mar 18, 2003	6.267	6.360	6.260	6.320	27,200	-0.11(-1.76%)
Mar 17, 2003	6.587	6.587	6.433	6.433	26,600	-0.15(-2.33%)
Mar 14, 2003	6.687	6.847	6.567	6.587	19,900	-0.11(-1.69%)
Mar 13, 2003	6.767	6.860	6.667	6.700	11,700	-0.10(-1.47%)
Mar 12, 2003	6.967	6.993	6.800	6.800	12,300	-0.20(-2.86%)
Mar 11, 2003	7.000	7.000	6.860	7.000	10,900	-0.07(-0.94%)
Mar 10, 2003	7.227	7.227	7.000	7.067	9,600	-0.15(-2.03%)
Mar 07, 2003	7.267	7.267	7.200	7.213	7,100	-0.09(-1.19%)
Mar 06, 2003	7.387	7.400	7.300	7.300	10,600	-0.09(-1.17%)
Mar 05, 2003	7.520	7.533	7.367	7.387	12,800	-0.11(-1.51%)
Mar 04, 2003	7.467	7.540	7.367	7.500	11,000	+0.07(+0.90%)

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.