Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.251	8.546	8.176	8.479	8,956,991	+0.23(+2.77%)
May 29, 2003	8.319	8.328	8.221	8.251	8,610,661	-0.08(-0.98%)
May 28, 2003	8.446	8.476	8.294	8.333	8,378,436	-0.11(-1.34%)
May 27, 2003	8.118	8.458	8.118	8.446	10,152,232	+0.22(+2.65%)
May 23, 2003	8.219	8.263	8.066	8.228	5,915,135	+0.01(+0.11%)
May 22, 2003	8.240	8.317	8.206	8.219	8,067,370	-0.06(-0.78%)
May 21, 2003	8.031	8.371	8.026	8.284	10,717,885	+0.21(+2.64%)
May 20, 2003	8.155	8.183	8.005	8.071	11,540,419	-0.12(-1.43%)
May 19, 2003	8.223	8.265	8.171	8.188	10,096,326	-0.08(-0.95%)
May 16, 2003	8.178	8.286	8.094	8.267	10,093,459	+0.09(+1.11%)
May 15, 2003	8.172	8.216	8.085	8.176	8,219,320	+0.01(+0.06%)
May 14, 2003	8.019	8.240	7.954	8.171	12,070,809	+0.16(+1.96%)
May 13, 2003	7.937	8.024	7.850	8.014	8,868,975	+0.08(+0.97%)
May 12, 2003	7.822	8.014	7.790	7.937	8,702,118	+0.09(+1.18%)
May 09, 2003	7.796	7.897	7.674	7.845	6,311,637	+0.10(+1.26%)
May 08, 2003	7.848	7.871	7.674	7.747	11,524,651	-0.12(-1.46%)
May 07, 2003	7.797	7.928	7.714	7.862	11,491,967	+0.06(+0.83%)
May 06, 2003	7.614	7.839	7.599	7.797	10,844,892	+0.18(+2.40%)
May 05, 2003	7.550	7.668	7.536	7.614	8,130,730	+0.05(+0.62%)
May 02, 2003	7.428	7.590	7.386	7.567	8,878,436	+0.22(+2.99%)

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.