Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.971	8.097	7.905	8.082	3,365,881	-0.03(-0.32%)
May 29, 2003	7.658	8.111	7.658	8.108	5,463,140	+0.24(+2.99%)
May 28, 2003	7.953	7.957	7.732	7.872	7,777,676	-0.19(-2.33%)
May 27, 2003	7.684	8.082	7.684	8.060	16,852,492	+0.38(+4.89%)
May 23, 2003	7.563	7.684	7.548	7.684	4,893,333	+0.12(+1.56%)
May 22, 2003	7.603	7.607	7.555	7.566	5,005,230	-0.04(-0.53%)
May 21, 2003	7.345	7.622	7.264	7.607	7,919,720	+0.25(+3.40%)
May 20, 2003	7.106	7.360	7.080	7.357	8,560,414	+0.18(+2.46%)
May 19, 2003	7.253	7.298	7.154	7.180	4,050,029	-0.11(-1.52%)
May 16, 2003	7.161	7.323	7.143	7.290	4,703,216	+0.18(+2.48%)
May 15, 2003	7.029	7.147	7.029	7.114	4,087,781	+0.11(+1.52%)
May 14, 2003	7.069	7.088	6.859	7.007	4,830,866	-0.08(-1.14%)
May 13, 2003	7.062	7.364	7.062	7.088	7,593,806	+0.10(+1.37%)
May 12, 2003	6.911	6.996	6.878	6.992	5,966,950	+0.17(+2.54%)
May 09, 2003	6.756	6.848	6.716	6.819	4,409,622	+0.08(+1.20%)
May 08, 2003	6.609	6.756	6.598	6.738	4,282,244	+0.13(+2.01%)
May 07, 2003	6.738	6.749	6.587	6.605	2,368,039	-0.10(-1.43%)
May 06, 2003	6.683	6.727	6.591	6.701	3,226,281	+0.01(+0.11%)
May 05, 2003	6.694	6.727	6.664	6.694	2,232,242	-0.00(-0.05%)
May 02, 2003	6.650	6.709	6.594	6.697	3,072,558	+0.05(+0.72%)
May 01, 2003	6.462	6.686	6.462	6.650	5,815,399	+0.28(+4.33%)
Apr 30, 2003	6.370	6.499	6.355	6.373	2,643,980	-0.06(-0.86%)
Apr 29, 2003	6.407	6.443	6.370	6.429	2,515,244	+0.02(+0.34%)
Apr 28, 2003	6.432	6.443	6.362	6.407	4,872,149	+0.03(+0.40%)
Apr 25, 2003	6.499	6.580	6.370	6.381	4,798,818	-0.14(-2.09%)
Apr 24, 2003	6.628	6.790	6.506	6.517	4,015,808	-0.27(-4.01%)
Apr 23, 2003	6.756	6.852	6.664	6.790	9,779,334	+0.10(+1.43%)
Apr 22, 2003	6.727	6.727	6.628	6.694	5,727,402	-0.04(-0.55%)
Apr 21, 2003	6.701	6.830	6.653	6.731	7,165,500	+0.04(+0.61%)
Apr 17, 2003	6.878	6.885	6.675	6.690	5,806,437	-0.19(-2.73%)
Apr 16, 2003	6.885	6.904	6.841	6.878	2,735,780	+0.01(+0.16%)
Apr 15, 2003	6.653	6.915	6.646	6.867	3,662,191	+0.13(+1.91%)
Apr 14, 2003	6.812	6.819	6.712	6.738	3,007,918	-0.07(-1.03%)
Apr 11, 2003	6.808	6.867	6.701	6.808	7,166,858	-0.03(-0.48%)
Apr 10, 2003	6.841	6.929	6.793	6.841	4,023,956	+0.05(+0.70%)
Apr 09, 2003	6.661	6.848	6.646	6.793	6,137,240	+0.13(+1.99%)
Apr 08, 2003	6.517	6.694	6.462	6.661	4,742,055	+0.14(+2.20%)
Apr 07, 2003	6.454	6.546	6.359	6.517	3,277,612	+0.11(+1.67%)
Apr 04, 2003	6.388	6.558	6.388	6.410	5,559,557	+0.02(+0.35%)
Apr 03, 2003	6.447	6.477	6.351	6.388	3,190,159	-0.06(-0.91%)
Apr 02, 2003	6.274	6.454	6.248	6.447	2,696,127	+0.17(+2.76%)
Apr 01, 2003	6.278	6.289	6.156	6.274	2,944,908	-0.00(-0.06%)
Mar 31, 2003	6.392	6.440	6.234	6.278	3,152,678	-0.11(-1.67%)
Mar 28, 2003	6.020	6.432	6.016	6.385	2,859,899	+0.34(+5.60%)
Mar 27, 2003	6.204	6.259	6.042	6.046	4,602,455	-0.21(-3.30%)
Mar 26, 2003	6.222	6.311	6.182	6.252	3,272,724	+0.06(+1.01%)
Mar 25, 2003	6.112	6.230	6.112	6.189	2,891,675	+0.03(+0.54%)
Mar 24, 2003	6.443	6.458	6.156	6.156	2,269,994	-0.28(-4.40%)
Mar 21, 2003	6.351	6.480	6.241	6.440	4,681,217	+0.14(+2.16%)
Mar 20, 2003	6.370	6.399	6.263	6.303	2,364,780	-0.07(-1.15%)
Mar 19, 2003	6.506	6.513	6.256	6.377	4,395,770	-0.13(-1.98%)
Mar 18, 2003	6.315	6.506	6.315	6.506	2,739,310	+0.15(+2.43%)
Mar 17, 2003	6.326	6.399	6.263	6.351	2,347,670	+0.06(+0.88%)
Mar 14, 2003	6.189	6.355	6.167	6.296	2,453,592	+0.11(+1.73%)
Mar 13, 2003	6.005	6.230	5.946	6.189	4,838,742	+0.21(+3.45%)
Mar 12, 2003	5.910	6.053	5.898	5.983	3,283,859	+0.03(+0.43%)
Mar 11, 2003	5.932	6.101	5.921	5.957	4,578,011	+0.06(+1.06%)
Mar 10, 2003	6.252	6.252	5.895	5.895	9,643,536	-0.38(-5.99%)
Mar 07, 2003	6.344	6.351	6.204	6.270	4,123,903	+0.04(+0.59%)
Mar 06, 2003	6.351	6.351	6.219	6.234	5,449,017	-0.04(-0.70%)
Mar 05, 2003	6.245	6.296	6.222	6.278	2,797,160	+0.04(+0.59%)
Mar 04, 2003	6.285	6.315	6.222	6.241	7,119,329	-0.01(-0.12%)

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.