Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.382	8.766	8.382	8.733	624,871	+0.36(+4.30%)
May 29, 2003	8.423	8.533	8.303	8.373	443,442	+0.07(+0.85%)
May 28, 2003	8.083	8.309	8.083	8.303	618,269	+0.25(+3.17%)
May 27, 2003	7.874	8.094	7.874	8.048	527,669	+0.14(+1.81%)
May 23, 2003	7.914	7.929	7.833	7.905	388,808	-0.01(-0.11%)
May 22, 2003	7.824	7.951	7.808	7.914	348,289	+0.09(+1.21%)
May 21, 2003	7.876	7.876	7.769	7.819	227,639	-0.05(-0.67%)
May 20, 2003	7.753	7.885	7.751	7.872	732,772	+0.16(+2.08%)
May 19, 2003	7.742	8.017	7.677	7.712	1,395,432	-0.45(-5.49%)
May 16, 2003	8.423	8.443	8.160	8.160	859,568	-0.29(-3.48%)
May 15, 2003	8.544	8.551	8.314	8.454	553,620	-0.05(-0.54%)
May 14, 2003	8.577	8.632	8.483	8.500	198,957	-0.06(-0.74%)
May 13, 2003	8.557	8.720	8.480	8.564	431,149	-0.03(-0.38%)
May 12, 2003	8.542	8.770	8.415	8.597	764,187	+0.01(+0.15%)
May 09, 2003	8.316	8.588	8.305	8.584	539,506	+0.27(+3.25%)
May 08, 2003	8.325	8.439	8.270	8.314	468,482	-0.14(-1.66%)
May 07, 2003	8.349	8.531	8.270	8.454	589,814	+0.11(+1.26%)
May 06, 2003	8.292	8.412	8.287	8.349	781,487	+0.06(+0.69%)
May 05, 2003	8.555	8.599	8.263	8.292	1,094,492	-0.26(-3.08%)
May 02, 2003	8.015	8.610	8.015	8.555	1,200,800	+0.54(+6.77%)
May 01, 2003	8.133	8.133	7.918	8.013	608,253	-0.12(-1.46%)
Apr 30, 2003	7.905	8.147	7.855	8.131	417,491	+0.20(+2.55%)
Apr 29, 2003	7.892	7.997	7.780	7.929	591,636	+0.04(+0.47%)
Apr 28, 2003	7.591	7.896	7.589	7.892	494,433	+0.30(+3.99%)
Apr 25, 2003	7.764	7.767	7.549	7.589	616,221	-0.20(-2.54%)
Apr 24, 2003	7.863	7.863	7.677	7.786	345,102	-0.08(-0.98%)
Apr 23, 2003	7.688	7.951	7.685	7.863	1,298,685	+0.21(+2.70%)
Apr 22, 2003	7.237	7.732	7.193	7.657	997,973	+0.36(+5.00%)
Apr 21, 2003	7.222	7.336	7.171	7.292	653,554	+0.08(+1.07%)
Apr 17, 2003	7.090	7.215	6.820	7.215	710,236	+0.13(+1.80%)
Apr 16, 2003	7.127	7.226	7.077	7.088	1,086,069	-0.03(-0.37%)
Apr 15, 2003	6.699	7.182	6.633	7.114	1,823,623	+0.47(+7.07%)
Apr 14, 2003	6.326	6.655	6.319	6.644	1,415,692	+0.32(+5.03%)
Apr 11, 2003	6.238	6.326	6.161	6.326	1,208,995	+0.18(+2.93%)
Apr 10, 2003	6.282	6.291	6.095	6.146	1,519,723	-0.19(-3.02%)
Apr 09, 2003	6.330	6.422	6.266	6.337	930,819	+0.01(+0.14%)
Apr 08, 2003	6.359	6.433	6.245	6.328	895,080	+0.00(+0.03%)
Apr 07, 2003	6.458	6.633	6.315	6.326	778,073	+0.01(+0.17%)
Apr 04, 2003	6.359	6.359	6.262	6.315	600,286	+0.01(+0.17%)
Apr 03, 2003	6.431	6.431	6.108	6.304	1,058,070	-0.13(-1.95%)
Apr 02, 2003	6.205	6.431	6.205	6.429	839,535	+0.39(+6.47%)
Apr 01, 2003	6.007	6.062	5.977	6.038	739,829	+0.06(+1.07%)
Mar 31, 2003	6.150	6.150	5.904	5.974	1,019,143	-0.20(-3.24%)
Mar 28, 2003	6.150	6.249	6.128	6.174	559,083	+0.02(+0.39%)
Mar 27, 2003	5.999	6.212	5.999	6.150	770,105	+0.15(+2.56%)
Mar 26, 2003	6.073	6.183	5.994	5.996	554,530	-0.09(-1.44%)
Mar 25, 2003	5.871	6.086	5.807	6.084	628,058	+0.19(+3.24%)
Mar 24, 2003	5.908	6.012	5.799	5.893	980,217	-0.23(-3.70%)
Mar 21, 2003	5.854	6.172	5.829	6.119	1,163,695	+0.33(+5.69%)
Mar 20, 2003	5.533	5.952	5.370	5.790	1,921,508	+0.26(+4.69%)
Mar 19, 2003	5.557	5.590	5.410	5.531	1,950,418	+0.16(+2.99%)
Mar 18, 2003	6.537	6.537	5.120	5.370	6,248,259	-1.17(-17.84%)
Mar 17, 2003	5.906	6.589	5.845	6.537	1,046,232	+0.58(+9.65%)
Mar 14, 2003	6.029	6.205	5.930	5.961	578,888	-0.01(-0.22%)
Mar 13, 2003	5.926	6.007	5.803	5.974	448,450	+0.27(+4.66%)
Mar 12, 2003	5.509	5.777	5.491	5.709	468,482	+0.20(+3.63%)
Mar 11, 2003	5.810	5.854	5.493	5.509	575,473	-0.23(-3.94%)
Mar 10, 2003	5.904	5.911	5.691	5.735	393,134	-0.21(-3.58%)
Mar 07, 2003	5.908	6.115	5.832	5.948	466,206	-0.04(-0.62%)
Mar 06, 2003	5.955	6.049	5.900	5.985	432,971	-0.02(-0.40%)
Mar 05, 2003	5.821	6.062	5.821	6.009	635,115	+0.19(+3.25%)
Mar 04, 2003	6.425	6.425	5.766	5.821	1,350,815	-0.58(-9.09%)

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.