Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.301	9.347	9.232	9.323	221,921	+0.10(+1.04%)
May 29, 2003	9.146	9.335	9.122	9.227	298,258	+0.12(+1.26%)
May 28, 2003	9.122	9.179	9.038	9.112	1,674,836	+0.07(+0.82%)
May 27, 2003	8.738	9.095	8.738	9.038	164,355	+0.27(+3.03%)
May 23, 2003	8.707	8.807	8.707	8.772	923,558	+0.05(+0.52%)
May 22, 2003	8.678	8.807	8.678	8.726	99,280	+0.05(+0.55%)
May 21, 2003	8.678	8.700	8.575	8.678	828,866	-0.03(-0.36%)
May 20, 2003	8.738	8.807	8.606	8.709	889,352	+0.03(+0.36%)
May 19, 2003	8.942	8.973	8.668	8.678	839,295	-0.34(-3.72%)
May 16, 2003	9.086	9.110	8.970	9.014	198,560	-0.09(-1.03%)
May 15, 2003	9.148	9.191	9.018	9.107	329,961	+0.08(+0.93%)
May 14, 2003	9.134	9.134	8.920	9.023	234,435	-0.01(-0.11%)
May 13, 2003	9.009	9.105	8.968	9.033	249,869	-0.03(-0.37%)
May 12, 2003	8.906	9.095	8.872	9.066	289,498	+0.13(+1.42%)
May 09, 2003	8.810	8.939	8.788	8.939	120,137	+0.28(+3.27%)
May 08, 2003	8.702	8.807	8.656	8.656	239,024	-0.16(-1.85%)
May 07, 2003	8.896	8.949	8.764	8.819	125,143	-0.13(-1.50%)
May 06, 2003	8.798	9.026	8.798	8.954	453,853	+0.18(+2.05%)
May 05, 2003	8.810	8.918	8.755	8.774	251,538	+0.05(+0.55%)
May 02, 2003	8.558	8.774	8.558	8.726	199,395	+0.16(+1.82%)
May 01, 2003	8.474	8.582	8.405	8.570	1,774,117	+0.12(+1.39%)
Apr 30, 2003	8.546	8.580	8.453	8.453	999,896	-0.15(-1.76%)
Apr 29, 2003	8.570	8.688	8.465	8.604	169,777	+0.12(+1.47%)
Apr 28, 2003	8.294	8.522	8.294	8.479	101,783	+0.21(+2.52%)
Apr 25, 2003	8.438	8.460	8.271	8.271	120,972	-0.22(-2.54%)
Apr 24, 2003	8.486	8.570	8.441	8.486	154,343	-0.11(-1.23%)
Apr 23, 2003	8.534	8.616	8.453	8.592	121,389	+0.06(+0.76%)
Apr 22, 2003	8.294	8.556	8.273	8.527	359,578	+0.18(+2.10%)
Apr 21, 2003	8.342	8.390	8.294	8.352	143,080	+0.04(+0.43%)
Apr 17, 2003	8.151	8.354	8.134	8.316	255,709	+0.15(+1.79%)
Apr 16, 2003	8.211	8.328	8.117	8.170	701,637	+0.09(+1.13%)
Apr 15, 2003	7.935	8.091	7.935	8.079	153,092	+0.12(+1.44%)
Apr 14, 2003	7.803	8.019	7.769	7.964	186,463	+0.20(+2.59%)
Apr 11, 2003	7.959	8.004	7.758	7.762	79,674	-0.11(-1.43%)
Apr 10, 2003	7.827	7.882	7.743	7.875	109,291	+0.06(+0.77%)
Apr 09, 2003	7.971	8.088	7.793	7.815	266,555	-0.18(-2.25%)
Apr 08, 2003	8.055	8.086	7.959	7.995	248,618	-0.09(-1.13%)
Apr 07, 2003	8.414	8.443	8.069	8.086	1,392,429	+0.04(+0.54%)
Apr 04, 2003	8.163	8.206	7.983	8.043	202,315	-0.11(-1.32%)
Apr 03, 2003	8.199	8.316	8.103	8.151	2,414,852	-0.03(-0.38%)
Apr 02, 2003	8.043	8.194	7.997	8.182	244,446	+0.42(+5.37%)
Apr 01, 2003	7.803	7.870	7.729	7.765	135,572	-0.02(-0.31%)
Mar 31, 2003	7.851	7.885	7.726	7.789	120,137	-0.17(-2.20%)
Mar 28, 2003	8.007	8.136	7.964	7.964	118,886	-0.17(-2.09%)
Mar 27, 2003	8.091	8.196	7.988	8.134	147,669	-0.04(-0.47%)
Mar 26, 2003	8.218	8.244	8.115	8.172	552,717	-0.02(-0.26%)
Mar 25, 2003	8.127	8.294	8.057	8.194	381,687	+0.06(+0.71%)
Mar 24, 2003	8.223	8.247	8.079	8.136	441,339	-0.32(-3.83%)
Mar 21, 2003	8.474	8.508	8.333	8.460	448,847	+0.14(+1.73%)
Mar 20, 2003	8.179	8.426	8.153	8.316	446,345	+0.03(+0.32%)
Mar 19, 2003	8.354	8.359	8.139	8.290	3,078,946	-0.05(-0.57%)
Mar 18, 2003	8.342	8.357	8.165	8.338	1,104,182	+0.07(+0.81%)
Mar 17, 2003	7.815	8.328	7.805	8.271	752,112	+0.37(+4.70%)
Mar 14, 2003	7.947	8.028	7.851	7.899	528,522	-0.05(-0.57%)
Mar 13, 2003	7.623	7.944	7.544	7.944	112,211	+0.49(+6.56%)
Mar 12, 2003	7.479	7.479	7.273	7.455	175,618	+0.03(+0.45%)
Mar 11, 2003	7.436	7.573	7.422	7.422	102,617	-0.05(-0.61%)
Mar 10, 2003	7.551	7.606	7.434	7.467	121,389	-0.20(-2.63%)
Mar 07, 2003	7.479	7.707	7.479	7.669	108,874	+0.03(+0.38%)
Mar 06, 2003	7.611	7.707	7.590	7.640	67,577	-0.01(-0.13%)
Mar 05, 2003	7.671	7.765	7.614	7.650	58,817	+0.02(+0.31%)
Mar 04, 2003	7.695	7.762	7.626	7.626	76,754	-0.08(-1.09%)

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.