Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.007	8.348	8.007	8.348	1,437,918	+0.34(+4.26%)
May 29, 2003	7.852	8.162	7.852	8.007	1,896,602	+0.00(+0.00%)
May 28, 2003	8.007	8.150	8.007	8.007	2,441,320	+0.00(+0.00%)
May 27, 2003	7.821	8.119	7.821	8.007	1,733,880	+0.18(+2.30%)
May 23, 2003	7.728	7.920	7.603	7.827	2,321,131	+0.07(+0.96%)
May 22, 2003	7.603	7.808	7.274	7.752	7,389,693	+0.70(+9.85%)
May 21, 2003	7.138	7.138	6.933	7.057	1,438,079	-0.14(-1.98%)
May 20, 2003	7.126	7.268	7.126	7.200	1,878,235	+0.04(+0.52%)
May 19, 2003	7.262	7.262	7.008	7.163	1,534,585	-0.11(-1.45%)
May 16, 2003	7.045	7.268	6.946	7.268	2,362,214	+0.25(+3.63%)
May 15, 2003	7.063	7.076	6.983	7.014	1,418,746	+0.03(+0.44%)
May 14, 2003	7.169	7.219	6.983	6.983	870,806	-0.14(-2.00%)
May 13, 2003	7.113	7.138	6.952	7.126	2,139,236	-0.05(-0.69%)
May 12, 2003	7.169	7.237	7.070	7.175	1,533,618	+0.02(+0.26%)
May 09, 2003	6.821	7.163	6.821	7.157	2,359,636	+0.34(+4.91%)
May 08, 2003	6.368	6.902	6.368	6.821	2,553,131	+0.40(+6.29%)
May 07, 2003	6.517	6.604	6.269	6.418	5,916,491	-0.19(-2.91%)
May 06, 2003	6.517	6.641	6.455	6.610	2,517,042	-0.12(-1.84%)
May 05, 2003	6.710	6.734	6.455	6.734	2,960,420	-0.04(-0.55%)
May 02, 2003	6.778	6.790	6.734	6.772	1,399,413	-0.09(-1.36%)
May 01, 2003	6.778	6.902	6.710	6.865	2,249,436	+0.04(+0.55%)
Apr 30, 2003	6.859	6.859	6.734	6.828	1,604,346	-0.09(-1.35%)
Apr 29, 2003	6.883	6.939	6.803	6.921	658,945	+0.03(+0.45%)
Apr 28, 2003	6.654	6.890	6.635	6.890	896,262	+0.25(+3.84%)
Apr 25, 2003	6.790	6.797	6.617	6.635	1,255,218	-0.14(-2.11%)
Apr 24, 2003	6.703	6.877	6.703	6.778	1,253,285	+0.04(+0.65%)
Apr 23, 2003	6.561	6.797	6.554	6.734	1,618,363	+0.14(+2.07%)
Apr 22, 2003	6.486	6.666	6.455	6.598	1,191,096	+0.11(+1.72%)
Apr 21, 2003	6.374	6.492	6.350	6.486	1,085,568	+0.05(+0.77%)
Apr 17, 2003	6.424	6.505	6.331	6.437	1,262,951	+0.07(+1.17%)
Apr 16, 2003	6.548	6.548	6.170	6.362	3,160,843	-0.16(-2.38%)
Apr 15, 2003	6.747	6.747	6.480	6.517	3,468,404	-0.25(-3.67%)
Apr 14, 2003	6.766	6.809	6.629	6.766	2,009,702	+0.02(+0.37%)
Apr 11, 2003	6.815	6.914	6.722	6.741	1,175,790	-0.04(-0.55%)
Apr 10, 2003	6.778	6.784	6.703	6.778	1,280,835	-0.02(-0.36%)
Apr 09, 2003	6.815	6.871	6.766	6.803	551,000	-0.01(-0.18%)
Apr 08, 2003	6.877	6.877	6.766	6.815	704,056	-0.07(-0.99%)
Apr 07, 2003	6.921	7.076	6.883	6.883	567,434	+0.05(+0.73%)
Apr 04, 2003	6.933	6.983	6.703	6.834	1,693,924	-0.06(-0.90%)
Apr 03, 2003	6.797	6.983	6.759	6.896	1,127,779	+0.15(+2.21%)
Apr 02, 2003	6.703	6.766	6.672	6.747	762,539	+0.07(+1.02%)
Apr 01, 2003	6.648	6.772	6.641	6.679	1,617,880	+0.04(+0.56%)

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.