Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.443	8.659	8.419	8.659	5,397,264	+0.27(+3.20%)
May 29, 2003	8.476	8.510	8.316	8.390	6,398,737	-0.09(-1.02%)
May 28, 2003	8.468	8.549	8.460	8.476	5,346,224	+0.05(+0.59%)
May 27, 2003	8.213	8.435	8.144	8.427	5,538,002	+0.22(+2.62%)
May 23, 2003	8.195	8.265	8.132	8.212	3,795,692	+0.00(+0.00%)
May 22, 2003	8.099	8.226	8.081	8.212	4,729,514	+0.11(+1.37%)
May 21, 2003	8.046	8.220	7.972	8.101	5,971,993	+0.04(+0.55%)
May 20, 2003	8.104	8.145	7.981	8.056	5,993,738	+0.03(+0.37%)
May 19, 2003	8.054	8.099	8.013	8.026	5,266,190	-0.03(-0.35%)
May 16, 2003	8.079	8.203	8.054	8.054	7,699,202	-0.02(-0.31%)
May 15, 2003	8.013	8.154	8.005	8.079	5,273,439	+0.05(+0.64%)
May 14, 2003	8.137	8.145	7.947	8.028	7,312,325	-0.18(-2.20%)
May 13, 2003	8.230	8.256	8.119	8.208	3,781,799	-0.02(-0.24%)
May 12, 2003	8.096	8.245	8.064	8.228	5,211,828	+0.07(+0.87%)
May 09, 2003	8.096	8.240	8.038	8.157	7,836,014	+0.19(+2.37%)
May 08, 2003	8.013	8.112	7.844	7.968	10,493,724	-0.18(-2.17%)
May 07, 2003	8.402	8.630	8.029	8.145	21,587,546	-0.47(-5.48%)
May 06, 2003	8.453	8.669	8.402	8.617	4,655,219	+0.15(+1.78%)
May 05, 2003	8.538	8.568	8.344	8.467	3,173,244	-0.03(-0.35%)
May 02, 2003	8.314	8.508	8.263	8.496	4,379,180	+0.18(+2.21%)

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.