Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.339	9.357	9.230	9.248	77,481	-0.08(-0.82%)
May 29, 2003	9.284	9.339	9.284	9.324	65,073	+0.00(+0.04%)
May 28, 2003	9.321	9.339	9.295	9.321	66,728	+0.02(+0.19%)
May 27, 2003	9.233	9.339	9.157	9.302	79,411	+0.09(+0.98%)
May 23, 2003	9.175	9.281	9.143	9.212	48,529	+0.08(+0.87%)
May 22, 2003	9.121	9.208	8.994	9.132	75,551	+0.01(+0.12%)
May 21, 2003	9.175	9.204	9.067	9.121	46,047	-0.09(-0.98%)
May 20, 2003	9.139	9.212	9.099	9.212	32,536	+0.09(+0.99%)
May 19, 2003	9.121	9.223	9.030	9.121	64,246	+0.02(+0.20%)
May 16, 2003	9.321	9.331	9.103	9.103	142,279	-0.24(-2.52%)
May 15, 2003	9.266	9.339	9.233	9.339	42,463	+0.05(+0.51%)
May 14, 2003	9.375	9.375	9.266	9.291	45,496	-0.01(-0.12%)
May 13, 2003	9.629	9.629	9.302	9.302	84,099	-0.39(-4.04%)
May 12, 2003	9.647	9.741	9.614	9.694	53,217	+0.03(+0.30%)
May 09, 2003	9.357	9.665	9.284	9.665	60,110	+0.33(+3.58%)
May 08, 2003	9.339	9.509	9.321	9.331	55,698	-0.04(-0.46%)
May 07, 2003	9.393	9.429	9.357	9.375	43,014	-0.05(-0.58%)
May 06, 2003	9.429	9.429	9.339	9.429	63,694	+0.01(+0.08%)
May 05, 2003	9.520	9.556	9.339	9.422	50,183	-0.05(-0.57%)
May 02, 2003	9.429	9.611	9.408	9.476	46,323	+0.07(+0.73%)
May 01, 2003	9.375	9.408	9.266	9.408	35,018	+0.04(+0.39%)
Apr 30, 2003	9.266	9.426	9.248	9.371	37,500	+0.14(+1.53%)
Apr 29, 2003	9.429	9.429	9.230	9.230	34,191	-0.19(-2.04%)
Apr 28, 2003	9.284	9.429	9.248	9.422	53,768	+0.18(+1.92%)
Apr 25, 2003	9.244	9.375	9.244	9.244	22,334	-0.01(-0.08%)
Apr 24, 2003	9.248	9.393	9.157	9.252	30,606	-0.04(-0.47%)
Apr 23, 2003	9.411	9.429	9.284	9.295	55,422	-0.08(-0.85%)
Apr 22, 2003	9.212	9.455	9.212	9.375	82,996	+0.20(+2.17%)
Apr 21, 2003	9.023	9.248	8.983	9.175	56,525	+0.18(+1.98%)
Apr 17, 2003	8.751	9.052	8.715	8.998	60,110	+0.25(+2.82%)
Apr 16, 2003	8.958	8.958	8.722	8.751	63,694	-0.12(-1.31%)
Apr 15, 2003	8.704	8.867	8.700	8.867	112,775	+0.10(+1.16%)
Apr 14, 2003	8.820	8.827	8.737	8.766	47,702	-0.04(-0.45%)
Apr 11, 2003	8.831	8.885	8.795	8.806	86,856	-0.04(-0.49%)
Apr 10, 2003	8.903	8.994	8.777	8.849	73,070	-0.07(-0.81%)
Apr 09, 2003	9.049	9.139	8.885	8.922	46,875	-0.11(-1.20%)
Apr 08, 2003	9.103	9.103	9.030	9.030	39,430	-0.02(-0.20%)
Apr 07, 2003	8.922	9.266	8.903	9.049	103,400	+0.22(+2.46%)
Apr 04, 2003	8.813	8.874	8.650	8.831	49,080	+0.05(+0.58%)
Apr 03, 2003	8.936	8.936	8.777	8.780	31,433	-0.13(-1.51%)
Apr 02, 2003	8.758	8.925	8.758	8.914	54,319	+0.14(+1.57%)
Apr 01, 2003	8.631	8.777	8.505	8.777	45,496	+0.11(+1.26%)
Mar 31, 2003	8.650	8.777	8.526	8.668	73,070	+0.02(+0.21%)
Mar 28, 2003	8.650	8.704	8.631	8.650	26,470	-0.02(-0.21%)
Mar 27, 2003	8.650	8.668	8.552	8.668	21,507	+0.02(+0.21%)
Mar 26, 2003	8.777	8.885	8.650	8.650	51,562	-0.13(-1.45%)
Mar 25, 2003	8.704	8.795	8.704	8.777	53,217	+0.07(+0.79%)
Mar 24, 2003	8.740	8.740	8.653	8.708	29,779	-0.03(-0.37%)
Mar 21, 2003	8.726	8.751	8.653	8.740	72,518	+0.02(+0.21%)
Mar 20, 2003	8.396	8.740	8.396	8.722	68,382	+0.29(+3.44%)
Mar 19, 2003	8.486	8.519	8.305	8.432	44,393	-0.02(-0.21%)
Mar 18, 2003	8.559	8.559	8.341	8.450	50,735	-0.14(-1.65%)
Mar 17, 2003	8.269	8.592	8.269	8.592	80,790	+0.34(+4.13%)
Mar 14, 2003	8.280	8.287	8.214	8.251	37,224	-0.02(-0.22%)
Mar 13, 2003	8.305	8.341	8.196	8.269	50,183	-0.02(-0.22%)
Mar 12, 2003	8.403	8.403	8.269	8.287	47,150	-0.11(-1.30%)
Mar 11, 2003	8.378	8.414	8.341	8.396	31,985	+0.04(+0.43%)
Mar 10, 2003	8.559	8.595	8.359	8.359	41,360	-0.17(-1.96%)
Mar 07, 2003	8.577	8.668	8.526	8.526	34,466	-0.09(-1.01%)
Mar 06, 2003	8.845	8.845	8.613	8.613	46,875	-0.23(-2.62%)
Mar 05, 2003	8.777	8.922	8.704	8.845	99,540	+0.14(+1.63%)
Mar 04, 2003	8.541	8.849	8.541	8.704	112,775	+0.20(+2.35%)

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.