Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.403	8.703	8.326	8.636	8,794,980	+0.23(+2.77%)
May 29, 2003	8.472	8.481	8.373	8.403	8,454,914	-0.08(-0.98%)
May 28, 2003	8.602	8.632	8.447	8.486	8,226,889	-0.12(-1.34%)
May 27, 2003	8.268	8.614	8.268	8.602	9,968,601	+0.22(+2.65%)
May 23, 2003	8.371	8.415	8.215	8.380	5,808,143	+0.01(+0.11%)
May 22, 2003	8.392	8.470	8.357	8.371	7,921,449	-0.07(-0.78%)
May 21, 2003	8.179	8.525	8.174	8.437	10,524,023	+0.22(+2.64%)
May 20, 2003	8.305	8.334	8.152	8.220	11,331,679	-0.12(-1.43%)
May 19, 2003	8.374	8.417	8.321	8.339	9,913,706	-0.08(-0.95%)
May 16, 2003	8.328	8.438	8.243	8.419	9,910,891	+0.09(+1.11%)
May 15, 2003	8.323	8.367	8.234	8.326	8,070,650	+0.01(+0.06%)
May 14, 2003	8.167	8.392	8.101	8.321	11,852,475	+0.16(+1.96%)
May 13, 2003	8.083	8.172	7.994	8.161	8,708,556	+0.08(+0.97%)
May 12, 2003	7.966	8.161	7.934	8.083	8,544,716	+0.09(+1.18%)
May 09, 2003	7.939	8.042	7.815	7.989	6,197,474	+0.10(+1.26%)
May 08, 2003	7.993	8.016	7.815	7.890	11,316,196	-0.12(-1.46%)
May 07, 2003	7.941	8.074	7.856	8.007	11,284,103	+0.07(+0.83%)
May 06, 2003	7.755	7.984	7.739	7.941	10,648,732	+0.19(+2.40%)
May 05, 2003	7.689	7.810	7.675	7.755	7,983,663	+0.05(+0.62%)
May 02, 2003	7.565	7.730	7.522	7.707	8,717,845	+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.