Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.490	9.750	9.260	9.710	20,100	+0.26(+2.75%)
May 29, 2003	9.490	9.750	9.260	9.450	14,100	-0.14(-1.46%)
May 28, 2003	8.980	9.730	8.980	9.590	8,900	-0.01(-0.10%)
May 27, 2003	9.000	9.800	8.990	9.600	58,300	+0.47(+5.15%)
May 23, 2003	8.540	9.230	8.420	9.130	8,800	+0.01(+0.11%)
May 22, 2003	8.940	9.160	8.800	9.120	16,200	-0.03(-0.33%)
May 21, 2003	8.750	9.150	8.640	9.150	2,800	+0.27(+3.04%)
May 20, 2003	8.750	9.010	8.550	8.880	8,700	-0.07(-0.78%)
May 19, 2003	9.300	9.450	8.800	8.950	21,800	-0.55(-5.79%)
May 16, 2003	9.010	9.990	9.010	9.500	15,700	-0.28(-2.87%)
May 15, 2003	9.420	10.06	9.420	9.781	25,400	+0.15(+1.57%)
May 14, 2003	9.280	10.14	8.260	9.630	71,500	+0.84(+9.56%)
May 13, 2003	7.660	8.870	7.400	8.790	64,700	+1.19(+15.66%)
May 12, 2003	7.390	7.700	7.240	7.600	11,100	+0.39(+5.41%)
May 09, 2003	7.170	7.390	6.830	7.210	15,100	+0.07(+0.98%)
May 08, 2003	7.170	7.170	6.990	7.140	10,300	+0.02(+0.28%)
May 07, 2003	7.120	7.750	6.400	7.120	35,200	-0.01(-0.14%)
May 06, 2003	6.780	7.180	6.690	7.130	47,400	+0.51(+7.70%)
May 05, 2003	6.770	6.770	6.250	6.620	28,400	-0.20(-2.93%)
May 02, 2003	7.240	7.920	6.730	6.820	40,800	-0.13(-1.87%)
May 01, 2003	7.430	7.640	6.910	6.950	56,000	-0.61(-8.07%)
Apr 30, 2003	7.330	7.750	7.330	7.560	10,500	+0.02(+0.27%)
Apr 29, 2003	7.060	7.640	7.060	7.540	9,300	+0.33(+4.65%)
Apr 28, 2003	6.880	7.730	6.860	7.205	45,600	+0.32(+4.57%)
Apr 25, 2003	6.800	7.190	6.800	6.890	30,100	+0.24(+3.61%)
Apr 24, 2003	6.550	6.650	6.550	6.650	1,200	+0.12(+1.84%)
Apr 23, 2003	6.160	6.530	5.830	6.530	7,600	+0.40(+6.53%)
Apr 22, 2003	5.670	6.410	5.670	6.130	17,500	-0.05(-0.81%)
Apr 21, 2003	6.030	6.250	6.030	6.180	2,700	+0.06(+0.98%)
Apr 17, 2003	5.490	6.220	5.040	6.120	32,700	+0.89(+17.02%)
Apr 16, 2003	5.140	5.230	5.100	5.230	25,500	+0.10(+1.95%)
Apr 15, 2003	5.260	5.360	5.050	5.130	30,800	-0.21(-3.93%)
Apr 14, 2003	5.350	5.350	5.290	5.340	1,900	-0.15(-2.73%)
Apr 11, 2003	5.200	5.570	5.200	5.490	8,700	+0.27(+5.15%)
Apr 10, 2003	5.400	5.400	5.140	5.221	12,800	-0.07(-1.30%)
Apr 09, 2003	5.460	5.460	5.250	5.290	8,600	-0.03(-0.56%)
Apr 08, 2003	5.440	5.500	5.190	5.320	14,000	-0.24(-4.32%)
Apr 07, 2003	5.590	6.000	5.260	5.560	20,000	+0.28(+5.30%)
Apr 04, 2003	5.220	5.560	5.030	5.280	10,900	+0.14(+2.72%)
Apr 03, 2003	5.540	5.540	4.880	5.140	48,800	-0.27(-4.99%)
Apr 02, 2003	5.460	5.740	4.970	5.410	8,600	+0.07(+1.31%)
Apr 01, 2003	4.900	5.510	4.750	5.340	44,800	+0.44(+8.98%)
Mar 31, 2003	5.260	5.300	4.860	4.900	1,630,000	-0.38(-7.20%)
Mar 28, 2003	5.260	5.450	5.260	5.280	6,801	+0.07(+1.34%)
Mar 27, 2003	4.910	5.300	4.850	5.210	15,638	+0.41(+8.54%)
Mar 26, 2003	4.950	4.951	4.750	4.800	18,300	-0.20(-4.00%)
Mar 25, 2003	5.120	5.120	4.910	5.000	9,700	-0.12(-2.34%)
Mar 24, 2003	5.090	5.350	5.070	5.120	2,810	+0.03(+0.59%)
Mar 21, 2003	5.860	5.990	4.750	5.090	32,800	-0.30(-5.57%)
Mar 20, 2003	5.460	5.640	5.251	5.390	23,100	-0.19(-3.41%)
Mar 19, 2003	5.500	5.580	5.470	5.580	1,260,000	+0.08(+1.45%)
Mar 18, 2003	5.400	5.500	5.380	5.500	26,400	+0.24(+4.56%)
Mar 17, 2003	5.060	5.387	5.030	5.260	120,300	-0.01(-0.19%)
Mar 14, 2003	5.720	5.720	5.270	5.270	13,000	-0.22(-4.01%)
Mar 13, 2003	5.690	5.690	5.170	5.490	13,800	+0.13(+2.43%)
Mar 12, 2003	5.410	5.490	5.130	5.360	14,200	-0.20(-3.60%)
Mar 11, 2003	5.710	5.710	5.500	5.560	13,900	-0.17(-2.97%)
Mar 10, 2003	5.700	5.790	5.700	5.730	14,800	+0.03(+0.53%)
Mar 07, 2003	5.880	5.880	5.700	5.700	8,700	-0.10(-1.72%)
Mar 06, 2003	5.820	5.900	5.800	5.800	27,700	-0.05(-0.85%)
Mar 05, 2003	5.770	5.850	5.770	5.850	8,400	+0.01(+0.17%)
Mar 04, 2003	5.860	5.990	5.830	5.840	12,900	-0.09(-1.52%)

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.