Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.770	9.950	9.430	9.600	65,800	-0.08(-0.83%)
May 29, 2003	9.050	9.750	9.000	9.680	61,000	+0.72(+8.04%)
May 28, 2003	8.910	9.050	8.910	8.960	65,400	+0.01(+0.11%)
May 27, 2003	9.040	9.050	8.840	8.950	29,000	+0.05(+0.56%)
May 23, 2003	8.850	9.050	8.840	8.900	37,200	-0.02(-0.22%)
May 22, 2003	8.890	9.150	8.820	8.920	80,900	+0.00(+0.00%)
May 21, 2003	8.810	9.170	8.810	8.920	36,400	-0.17(-1.88%)
May 20, 2003	9.350	9.350	9.010	9.091	37,300	-0.07(-0.75%)
May 19, 2003	9.100	9.380	9.100	9.160	26,400	-0.15(-1.61%)
May 16, 2003	9.360	9.800	9.300	9.310	87,900	-0.39(-4.02%)
May 15, 2003	9.860	9.900	9.400	9.700	33,700	-0.13(-1.32%)
May 14, 2003	9.410	9.880	9.410	9.830	51,800	+0.33(+3.47%)
May 13, 2003	9.470	9.500	9.190	9.500	114,800	-0.10(-1.04%)
May 12, 2003	9.270	9.600	8.760	9.600	123,300	+0.18(+1.91%)
May 09, 2003	8.970	9.420	8.970	9.420	83,300	+0.31(+3.40%)
May 08, 2003	8.640	9.150	8.630	9.110	34,100	+0.42(+4.82%)
May 07, 2003	8.870	9.090	8.500	8.691	81,600	-0.17(-1.91%)
May 06, 2003	8.770	9.200	8.770	8.860	49,000	+0.09(+1.03%)
May 05, 2003	9.000	9.000	8.640	8.770	42,400	-0.20(-2.23%)
May 02, 2003	8.990	9.110	8.900	8.970	21,900	+0.04(+0.45%)
May 01, 2003	8.800	9.020	8.540	8.930	37,200	+0.12(+1.37%)
Apr 30, 2003	8.820	8.930	8.730	8.809	13,400	-0.04(-0.46%)
Apr 29, 2003	8.970	8.970	8.800	8.850	17,500	-0.05(-0.56%)
Apr 28, 2003	8.900	9.000	8.600	8.900	42,900	+0.31(+3.61%)
Apr 25, 2003	8.450	8.700	8.120	8.590	148,100	+0.12(+1.42%)
Apr 24, 2003	8.700	8.750	8.460	8.470	49,400	-0.23(-2.64%)
Apr 23, 2003	8.930	8.930	8.580	8.700	22,500	-0.06(-0.68%)
Apr 22, 2003	8.060	9.020	8.020	8.760	117,400	+0.70(+8.68%)
Apr 21, 2003	8.170	8.240	8.020	8.060	16,300	+0.01(+0.12%)
Apr 17, 2003	8.050	8.220	7.960	8.050	37,300	+0.04(+0.50%)
Apr 16, 2003	8.040	8.100	7.930	8.010	18,300	-0.02(-0.25%)
Apr 15, 2003	7.980	8.040	7.880	8.030	33,200	+0.05(+0.63%)
Apr 14, 2003	7.960	8.100	7.920	7.980	36,700	+0.08(+1.01%)
Apr 11, 2003	7.940	8.040	7.900	7.900	27,000	-0.03(-0.38%)
Apr 10, 2003	8.070	8.070	7.870	7.930	31,900	-0.02(-0.25%)
Apr 09, 2003	7.910	8.290	7.910	7.950	29,000	-0.07(-0.87%)
Apr 08, 2003	8.070	8.180	7.920	8.020	56,000	-0.04(-0.50%)
Apr 07, 2003	7.820	8.060	7.820	8.060	33,600	+0.21(+2.68%)
Apr 04, 2003	7.940	8.040	7.790	7.850	59,000	-0.05(-0.63%)
Apr 03, 2003	8.020	8.020	7.780	7.900	218,400	-0.14(-1.74%)
Apr 02, 2003	8.040	8.140	7.950	8.040	39,200	-0.07(-0.86%)
Apr 01, 2003	7.950	8.120	7.910	8.110	80,800	+0.16(+2.01%)
Mar 31, 2003	8.010	8.100	7.940	7.950	188,848	-0.19(-2.33%)
Mar 28, 2003	8.050	8.280	7.900	8.140	114,470	+0.09(+1.12%)
Mar 27, 2003	7.880	8.050	7.810	8.050	38,668	+0.20(+2.55%)
Mar 26, 2003	7.900	8.020	7.820	7.850	75,800	-0.17(-2.12%)
Mar 25, 2003	7.860	8.030	7.750	8.020	72,300	+0.27(+3.48%)
Mar 24, 2003	7.800	7.870	7.670	7.750	38,700	-0.20(-2.52%)
Mar 21, 2003	7.590	8.050	7.440	7.950	135,600	+0.38(+5.02%)
Mar 20, 2003	6.800	7.610	6.800	7.570	30,400	+0.41(+5.73%)
Mar 19, 2003	6.700	7.170	6.700	7.160	79,700	+0.22(+3.17%)
Mar 18, 2003	6.310	6.990	6.310	6.940	79,245	+0.42(+6.44%)
Mar 17, 2003	6.150	6.750	6.130	6.520	59,731	+0.27(+4.32%)
Mar 14, 2003	6.390	6.410	6.180	6.250	46,000	-0.06(-0.95%)
Mar 13, 2003	6.300	6.840	6.120	6.310	158,700	+0.01(+0.16%)
Mar 12, 2003	6.120	6.350	6.090	6.300	636,400	+0.10(+1.61%)
Mar 11, 2003	6.010	6.250	5.800	6.200	450,600	+0.26(+4.38%)
Mar 10, 2003	6.400	6.490	5.750	5.940	84,600	-0.64(-9.73%)
Mar 07, 2003	6.600	6.900	6.450	6.580	105,000	-0.07(-1.05%)
Mar 06, 2003	6.900	6.950	6.600	6.650	47,200	-0.34(-4.86%)
Mar 05, 2003	6.900	7.000	6.600	6.990	32,000	+0.27(+4.02%)
Mar 04, 2003	6.890	6.890	6.710	6.720	11,800	-0.13(-1.90%)

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.