Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.403	8.703	8.327	8.636	8,794,579	+0.23(+2.77%)
May 29, 2003	8.473	8.481	8.373	8.403	8,454,529	-0.08(-0.98%)
May 28, 2003	8.602	8.632	8.448	8.487	8,226,515	-0.12(-1.34%)
May 27, 2003	8.268	8.615	8.268	8.602	9,968,147	+0.22(+2.65%)
May 23, 2003	8.371	8.416	8.215	8.380	5,807,879	+0.01(+0.11%)
May 22, 2003	8.393	8.471	8.357	8.371	7,921,089	-0.07(-0.78%)
May 21, 2003	8.179	8.526	8.174	8.437	10,523,543	+0.22(+2.64%)
May 20, 2003	8.306	8.334	8.153	8.220	11,331,163	-0.12(-1.43%)
May 19, 2003	8.375	8.417	8.322	8.339	9,913,254	-0.08(-0.95%)
May 16, 2003	8.329	8.439	8.243	8.419	9,910,439	+0.09(+1.11%)
May 15, 2003	8.323	8.368	8.235	8.327	8,070,283	+0.01(+0.06%)
May 14, 2003	8.167	8.393	8.101	8.322	11,851,935	+0.16(+1.96%)
May 13, 2003	8.084	8.172	7.995	8.162	8,708,159	+0.08(+0.97%)
May 12, 2003	7.966	8.162	7.934	8.084	8,544,327	+0.09(+1.18%)
May 09, 2003	7.940	8.043	7.815	7.989	6,197,191	+0.10(+1.26%)
May 08, 2003	7.993	8.016	7.815	7.890	11,315,680	-0.12(-1.46%)
May 07, 2003	7.941	8.075	7.856	8.007	11,283,589	+0.07(+0.83%)
May 06, 2003	7.755	7.984	7.739	7.941	10,648,247	+0.19(+2.40%)
May 05, 2003	7.689	7.810	7.675	7.755	7,983,300	+0.05(+0.62%)
May 02, 2003	7.565	7.730	7.522	7.707	8,717,448	+0.22(+2.99%)

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.