Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.043	6.183	6.043	6.140	6,971,414	+0.13(+2.22%)
May 29, 2003	6.153	6.237	5.985	6.007	6,124,517	-0.14(-2.27%)
May 28, 2003	6.222	6.227	6.145	6.146	3,839,566	-0.06(-1.00%)
May 27, 2003	6.064	6.215	6.035	6.208	6,774,825	+0.18(+2.96%)
May 23, 2003	5.770	6.040	5.770	6.030	7,778,297	+0.28(+4.90%)
May 22, 2003	5.619	5.777	5.619	5.748	3,908,459	+0.11(+1.94%)
May 21, 2003	5.630	5.676	5.610	5.639	3,221,269	-0.02(-0.36%)
May 20, 2003	5.688	5.705	5.633	5.659	2,245,633	+0.01(+0.13%)
May 19, 2003	5.705	5.726	5.637	5.652	3,013,546	-0.08(-1.35%)
May 16, 2003	5.635	5.764	5.622	5.729	6,906,696	-0.02(-0.37%)
May 15, 2003	5.604	5.794	5.594	5.751	13,194,052	+0.17(+2.99%)
May 14, 2003	5.633	5.639	5.566	5.584	2,793,993	-0.03(-0.59%)
May 13, 2003	5.662	5.668	5.612	5.617	2,680,563	-0.04(-0.64%)
May 12, 2003	5.655	5.675	5.630	5.653	2,532,687	-0.00(-0.03%)
May 09, 2003	5.604	5.665	5.594	5.655	3,994,053	+0.06(+1.08%)
May 08, 2003	5.576	5.609	5.558	5.594	1,934,222	+0.02(+0.34%)
May 07, 2003	5.613	5.627	5.550	5.576	2,600,188	-0.04(-0.67%)
May 06, 2003	5.583	5.614	5.541	5.613	1,770,341	+0.05(+0.98%)
May 05, 2003	5.534	5.583	5.512	5.558	2,200,400	+0.04(+0.68%)
May 02, 2003	5.461	5.522	5.456	5.521	2,714,314	+0.04(+0.76%)

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.