Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.302	9.348	9.233	9.324	221,903	+0.10(+1.04%)
May 29, 2003	9.146	9.336	9.122	9.228	298,235	+0.12(+1.26%)
May 28, 2003	9.122	9.180	9.038	9.113	1,674,705	+0.07(+0.82%)
May 27, 2003	8.739	9.096	8.739	9.038	164,342	+0.27(+3.03%)
May 23, 2003	8.707	8.808	8.707	8.772	923,486	+0.05(+0.52%)
May 22, 2003	8.679	8.808	8.679	8.727	99,272	+0.05(+0.55%)
May 21, 2003	8.679	8.700	8.576	8.679	828,802	-0.03(-0.36%)
May 20, 2003	8.739	8.808	8.607	8.710	889,283	+0.03(+0.36%)
May 19, 2003	8.942	8.974	8.669	8.679	839,229	-0.34(-3.72%)
May 16, 2003	9.086	9.110	8.971	9.014	198,545	-0.09(-1.03%)
May 15, 2003	9.149	9.192	9.019	9.108	329,935	+0.08(+0.93%)
May 14, 2003	9.134	9.134	8.921	9.024	234,417	-0.01(-0.11%)
May 13, 2003	9.010	9.105	8.969	9.034	249,850	-0.03(-0.37%)
May 12, 2003	8.906	9.096	8.873	9.067	289,475	+0.13(+1.42%)
May 09, 2003	8.811	8.940	8.789	8.940	120,128	+0.28(+3.27%)
May 08, 2003	8.703	8.808	8.657	8.657	239,005	-0.16(-1.85%)
May 07, 2003	8.897	8.950	8.765	8.820	125,133	-0.13(-1.50%)
May 06, 2003	8.799	9.026	8.799	8.954	453,818	+0.18(+2.05%)
May 05, 2003	8.811	8.918	8.755	8.775	251,518	+0.05(+0.55%)
May 02, 2003	8.559	8.775	8.559	8.727	199,379	+0.16(+1.82%)
May 01, 2003	8.475	8.583	8.405	8.571	1,773,978	+0.12(+1.39%)
Apr 30, 2003	8.547	8.580	8.453	8.453	999,818	-0.15(-1.76%)
Apr 29, 2003	8.571	8.688	8.465	8.604	169,764	+0.12(+1.47%)
Apr 28, 2003	8.295	8.523	8.295	8.480	101,775	+0.21(+2.52%)
Apr 25, 2003	8.439	8.461	8.271	8.271	120,962	-0.22(-2.54%)
Apr 24, 2003	8.487	8.571	8.441	8.487	154,331	-0.11(-1.23%)
Apr 23, 2003	8.535	8.616	8.453	8.592	121,379	+0.06(+0.76%)
Apr 22, 2003	8.295	8.556	8.274	8.528	359,550	+0.18(+2.10%)
Apr 21, 2003	8.343	8.391	8.295	8.353	143,069	+0.04(+0.43%)
Apr 17, 2003	8.151	8.355	8.134	8.317	255,689	+0.15(+1.79%)
Apr 16, 2003	8.211	8.329	8.118	8.170	701,582	+0.09(+1.13%)
Apr 15, 2003	7.936	8.091	7.936	8.079	153,080	+0.12(+1.44%)
Apr 14, 2003	7.804	8.019	7.770	7.964	186,449	+0.20(+2.59%)
Apr 11, 2003	7.959	8.005	7.758	7.763	79,668	-0.11(-1.43%)
Apr 10, 2003	7.828	7.883	7.744	7.876	109,283	+0.06(+0.77%)
Apr 09, 2003	7.971	8.089	7.794	7.816	266,534	-0.18(-2.25%)
Apr 08, 2003	8.055	8.087	7.959	7.995	248,598	-0.09(-1.13%)
Apr 07, 2003	8.415	8.444	8.070	8.087	1,392,320	+0.04(+0.54%)
Apr 04, 2003	8.163	8.206	7.983	8.043	202,299	-0.11(-1.32%)
Apr 03, 2003	8.199	8.317	8.103	8.151	2,414,662	-0.03(-0.38%)
Apr 02, 2003	8.043	8.194	7.998	8.182	244,427	+0.42(+5.37%)
Apr 01, 2003	7.804	7.871	7.729	7.765	135,561	-0.02(-0.31%)
Mar 31, 2003	7.852	7.885	7.727	7.789	120,128	-0.18(-2.20%)
Mar 28, 2003	8.007	8.137	7.964	7.964	118,876	-0.17(-2.09%)
Mar 27, 2003	8.091	8.197	7.988	8.134	147,657	-0.04(-0.47%)
Mar 26, 2003	8.218	8.245	8.115	8.173	552,673	-0.02(-0.26%)
Mar 25, 2003	8.127	8.295	8.058	8.194	381,657	+0.06(+0.71%)
Mar 24, 2003	8.223	8.247	8.079	8.137	441,304	-0.32(-3.83%)
Mar 21, 2003	8.475	8.508	8.333	8.461	448,812	+0.14(+1.73%)
Mar 20, 2003	8.180	8.427	8.154	8.317	446,310	+0.03(+0.32%)
Mar 19, 2003	8.355	8.360	8.139	8.290	3,078,705	-0.05(-0.57%)
Mar 18, 2003	8.343	8.357	8.166	8.338	1,104,096	+0.07(+0.81%)
Mar 17, 2003	7.816	8.329	7.806	8.271	752,053	+0.37(+4.70%)
Mar 14, 2003	7.947	8.029	7.852	7.900	528,481	-0.05(-0.57%)
Mar 13, 2003	7.624	7.945	7.545	7.945	112,203	+0.49(+6.56%)
Mar 12, 2003	7.480	7.480	7.274	7.456	175,604	+0.03(+0.45%)
Mar 11, 2003	7.437	7.574	7.422	7.422	102,609	-0.05(-0.61%)
Mar 10, 2003	7.552	7.607	7.434	7.468	121,379	-0.20(-2.63%)
Mar 07, 2003	7.480	7.708	7.480	7.669	108,866	+0.03(+0.38%)
Mar 06, 2003	7.612	7.708	7.590	7.641	67,572	-0.01(-0.13%)
Mar 05, 2003	7.672	7.765	7.614	7.650	58,812	+0.02(+0.31%)
Mar 04, 2003	7.696	7.763	7.626	7.626	76,748	-0.08(-1.09%)

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.