Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.250	8.545	8.175	8.479	8,957,399	+0.23(+2.77%)
May 29, 2003	8.319	8.327	8.221	8.250	8,611,054	-0.08(-0.98%)
May 28, 2003	8.446	8.475	8.294	8.332	8,378,818	-0.11(-1.34%)
May 27, 2003	8.118	8.458	8.118	8.446	10,152,694	+0.22(+2.65%)
May 23, 2003	8.219	8.263	8.066	8.228	5,915,404	+0.01(+0.11%)
May 22, 2003	8.240	8.317	8.205	8.219	8,067,737	-0.06(-0.78%)
May 21, 2003	8.031	8.371	8.026	8.284	10,718,373	+0.21(+2.64%)
May 20, 2003	8.155	8.182	8.005	8.071	11,540,945	-0.12(-1.43%)
May 19, 2003	8.223	8.264	8.170	8.188	10,096,786	-0.08(-0.95%)
May 16, 2003	8.177	8.285	8.094	8.266	10,093,919	+0.09(+1.11%)
May 15, 2003	8.172	8.216	8.085	8.175	8,219,694	+0.01(+0.06%)
May 14, 2003	8.019	8.240	7.954	8.170	12,071,359	+0.16(+1.96%)
May 13, 2003	7.937	8.024	7.849	8.013	8,869,379	+0.08(+0.97%)
May 12, 2003	7.821	8.013	7.790	7.937	8,702,514	+0.09(+1.18%)
May 09, 2003	7.795	7.896	7.673	7.844	6,311,924	+0.10(+1.26%)
May 08, 2003	7.848	7.870	7.673	7.747	11,525,176	-0.12(-1.46%)
May 07, 2003	7.797	7.928	7.713	7.862	11,492,491	+0.06(+0.83%)
May 06, 2003	7.614	7.839	7.598	7.797	10,845,386	+0.18(+2.40%)
May 05, 2003	7.549	7.668	7.535	7.614	8,131,100	+0.05(+0.62%)
May 02, 2003	7.427	7.590	7.386	7.567	8,878,841	+0.22(+2.99%)
May 01, 2003	7.377	7.408	7.288	7.347	7,007,197	+0.03(+0.48%)
Apr 30, 2003	7.220	7.403	7.197	7.312	9,455,128	+0.11(+1.53%)
Apr 29, 2003	7.281	7.330	7.131	7.202	6,627,879	-0.08(-1.08%)
Apr 28, 2003	7.220	7.368	7.183	7.281	10,660,745	+0.04(+0.58%)
Apr 25, 2003	7.300	7.324	7.162	7.239	7,949,613	-0.06(-0.84%)
Apr 24, 2003	7.265	7.316	7.220	7.300	12,143,036	+0.03(+0.48%)
Apr 23, 2003	7.087	7.298	6.918	7.265	18,952,116	+0.35(+5.10%)
Apr 22, 2003	6.836	6.950	6.749	6.913	6,904,554	+0.06(+0.94%)
Apr 21, 2003	6.782	6.909	6.749	6.848	7,166,034	+0.07(+1.00%)
Apr 17, 2003	6.507	6.801	6.456	6.780	7,776,727	+0.26(+3.93%)
Apr 16, 2003	6.602	6.697	6.501	6.524	9,103,335	-0.06(-0.93%)
Apr 15, 2003	6.784	6.822	6.552	6.585	6,197,240	-0.10(-1.54%)
Apr 14, 2003	6.292	6.693	6.292	6.688	6,462,160	+0.05(+0.74%)
Apr 11, 2003	6.756	6.756	6.582	6.639	10,452,880	-0.12(-1.73%)
Apr 10, 2003	6.688	6.787	6.629	6.756	11,299,535	+0.18(+2.76%)
Apr 09, 2003	6.589	6.627	6.533	6.575	6,297,302	+0.03(+0.43%)
Apr 08, 2003	6.573	6.592	6.508	6.547	6,082,269	-0.03(-0.40%)
Apr 07, 2003	6.578	6.618	6.515	6.573	10,149,827	-0.01(-0.08%)
Apr 04, 2003	6.602	6.651	6.534	6.578	8,502,677	-0.02(-0.32%)
Apr 03, 2003	6.686	6.711	6.575	6.599	7,500,625	-0.09(-1.30%)
Apr 02, 2003	6.758	6.758	6.609	6.686	9,143,761	-0.07(-1.06%)
Apr 01, 2003	6.644	6.800	6.618	6.758	9,783,698	+0.13(+1.95%)
Mar 31, 2003	6.568	6.793	6.568	6.629	7,752,070	-0.18(-2.61%)
Mar 28, 2003	6.700	6.845	6.700	6.807	6,272,932	+0.11(+1.61%)
Mar 27, 2003	6.644	6.800	6.632	6.698	8,716,276	+0.05(+0.81%)
Mar 26, 2003	6.662	6.733	6.557	6.644	11,016,839	-0.02(-0.26%)
Mar 25, 2003	6.653	6.782	6.616	6.662	8,660,368	+0.03(+0.39%)
Mar 24, 2003	6.787	6.908	6.609	6.636	7,705,909	-0.15(-2.24%)
Mar 21, 2003	6.967	6.984	6.770	6.787	10,437,111	-0.18(-2.55%)
Mar 20, 2003	6.775	7.059	6.725	6.965	11,391,856	+0.11(+1.65%)
Mar 19, 2003	6.888	7.000	6.784	6.852	9,823,551	-0.04(-0.53%)
Mar 18, 2003	6.641	6.927	6.583	6.888	16,308,362	+0.25(+3.73%)
Mar 17, 2003	6.576	6.688	6.505	6.641	10,658,164	+0.06(+0.98%)
Mar 14, 2003	6.622	6.693	6.540	6.576	10,978,419	-0.05(-0.68%)
Mar 13, 2003	6.644	6.655	6.496	6.622	10,077,576	+0.08(+1.20%)
Mar 12, 2003	6.618	6.618	6.428	6.543	11,684,873	-0.09(-1.32%)
Mar 11, 2003	6.801	6.887	6.620	6.630	9,088,713	-0.18(-2.64%)
Mar 10, 2003	7.089	7.098	6.777	6.810	7,628,211	-0.19(-2.72%)
Mar 07, 2003	7.019	7.143	6.897	7.000	8,647,466	-0.14(-2.00%)
Mar 06, 2003	6.976	7.145	6.976	7.143	7,981,151	+0.14(+1.97%)
Mar 05, 2003	7.049	7.106	6.932	7.005	8,411,790	-0.06(-0.81%)
Mar 04, 2003	7.031	7.166	7.031	7.063	12,731,939	-0.15(-2.06%)

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.