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%)
May 01, 2003	7.513	7.545	7.422	7.483	6,880,139	+0.04(+0.48%)
Apr 30, 2003	7.353	7.540	7.330	7.447	9,283,683	+0.11(+1.53%)
Apr 29, 2003	7.415	7.465	7.263	7.335	6,507,699	-0.08(-1.08%)
Apr 28, 2003	7.353	7.504	7.316	7.415	10,467,439	+0.04(+0.58%)
Apr 25, 2003	7.435	7.460	7.295	7.373	7,805,467	-0.06(-0.84%)
Apr 24, 2003	7.399	7.451	7.353	7.435	11,922,853	+0.04(+0.48%)
Apr 23, 2003	7.218	7.433	7.046	7.399	18,608,468	+0.36(+5.10%)
Apr 22, 2003	6.962	7.078	6.874	7.041	6,779,358	+0.07(+0.94%)
Apr 21, 2003	6.907	7.037	6.874	6.975	7,036,096	+0.07(+1.00%)
Apr 17, 2003	6.627	6.927	6.575	6.906	7,635,715	+0.26(+3.93%)
Apr 16, 2003	6.724	6.820	6.621	6.644	8,938,269	-0.06(-0.93%)
Apr 15, 2003	6.909	6.948	6.673	6.707	6,084,869	-0.10(-1.54%)
Apr 14, 2003	6.408	6.817	6.408	6.811	6,344,985	+0.05(+0.74%)
Apr 11, 2003	6.881	6.881	6.703	6.762	10,263,343	-0.12(-1.73%)
Apr 10, 2003	6.811	6.913	6.751	6.881	11,094,646	+0.18(+2.76%)
Apr 09, 2003	6.710	6.749	6.653	6.696	6,183,116	+0.03(+0.43%)
Apr 08, 2003	6.694	6.714	6.629	6.668	5,971,983	-0.03(-0.40%)
Apr 07, 2003	6.700	6.740	6.636	6.694	9,965,786	-0.01(-0.08%)
Apr 04, 2003	6.724	6.774	6.655	6.700	8,348,502	-0.02(-0.32%)
Apr 03, 2003	6.810	6.835	6.696	6.721	7,364,620	-0.09(-1.30%)
Apr 02, 2003	6.882	6.882	6.732	6.810	8,977,962	-0.07(-1.06%)
Apr 01, 2003	6.767	6.925	6.740	6.882	9,606,295	+0.13(+1.95%)
Mar 31, 2003	6.689	6.918	6.689	6.751	7,611,505	-0.18(-2.61%)
Mar 28, 2003	6.824	6.971	6.824	6.932	6,159,188	+0.11(+1.61%)
Mar 27, 2003	6.767	6.925	6.755	6.822	8,558,228	+0.06(+0.81%)
Mar 26, 2003	6.785	6.858	6.678	6.767	10,817,076	-0.02(-0.26%)
Mar 25, 2003	6.776	6.907	6.739	6.785	8,503,334	+0.03(+0.39%)
Mar 24, 2003	6.913	7.035	6.732	6.758	7,566,182	-0.15(-2.24%)
Mar 21, 2003	7.096	7.113	6.895	6.913	10,247,860	-0.18(-2.55%)
Mar 20, 2003	6.900	7.190	6.849	7.094	11,185,293	+0.12(+1.65%)
Mar 19, 2003	7.016	7.129	6.909	6.978	9,645,426	-0.04(-0.53%)
Mar 18, 2003	6.763	7.055	6.705	7.016	16,012,651	+0.25(+3.73%)
Mar 17, 2003	6.698	6.811	6.625	6.763	10,464,905	+0.07(+0.98%)
Mar 14, 2003	6.744	6.817	6.660	6.698	10,779,354	-0.05(-0.68%)
Mar 13, 2003	6.767	6.778	6.616	6.744	9,894,845	+0.08(+1.20%)
Mar 12, 2003	6.740	6.740	6.547	6.664	11,472,998	-0.09(-1.32%)
Mar 11, 2003	6.927	7.014	6.742	6.753	8,923,912	-0.18(-2.64%)
Mar 10, 2003	7.220	7.229	6.902	6.936	7,489,892	-0.19(-2.72%)
Mar 07, 2003	7.149	7.275	7.025	7.129	8,490,666	-0.15(-2.00%)
Mar 06, 2003	7.105	7.277	7.105	7.275	7,836,433	+0.14(+1.97%)
Mar 05, 2003	7.179	7.238	7.060	7.135	8,259,263	-0.06(-0.81%)
Mar 04, 2003	7.161	7.298	7.161	7.193	12,501,077	-0.15(-2.06%)

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.