Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.070	8.319	8.042	8.292	7,616,356	+0.24(+2.92%)
May 29, 2003	8.236	8.236	8.056	8.056	3,330,414	-0.15(-1.86%)
May 28, 2003	8.278	8.278	8.188	8.209	2,558,514	+0.01(+0.17%)
May 27, 2003	8.243	8.299	8.174	8.195	1,868,756	-0.11(-1.33%)
May 23, 2003	8.257	8.347	8.257	8.306	1,770,013	+0.03(+0.33%)
May 22, 2003	8.098	8.299	8.091	8.278	2,636,469	+0.19(+2.40%)
May 21, 2003	8.091	8.112	8.056	8.084	2,246,405	-0.01(-0.17%)
May 20, 2003	8.105	8.167	8.063	8.098	1,919,571	+0.04(+0.52%)
May 19, 2003	8.077	8.119	8.049	8.056	1,716,311	-0.03(-0.43%)
May 16, 2003	8.001	8.132	8.001	8.091	1,650,049	+0.04(+0.52%)
May 15, 2003	8.035	8.098	8.001	8.049	1,352,665	+0.03(+0.35%)
May 14, 2003	7.973	8.049	7.966	8.022	1,773,045	+0.06(+0.78%)
May 13, 2003	7.862	8.001	7.848	7.959	2,653,937	+0.08(+0.97%)
May 12, 2003	7.758	7.904	7.738	7.883	2,762,930	+0.08(+1.07%)
May 09, 2003	7.703	7.800	7.641	7.800	6,409,929	+0.21(+2.74%)
May 08, 2003	7.488	7.634	7.481	7.592	2,169,028	+0.08(+1.01%)
May 07, 2003	7.502	7.606	7.474	7.516	2,014,272	-0.03(-0.37%)
May 06, 2003	7.571	7.620	7.460	7.544	3,223,731	+0.00(+0.00%)
May 05, 2003	7.654	7.661	7.516	7.544	2,013,117	-0.06(-0.82%)

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.