Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.794	9.094	8.789	9.083	1,020,984	+0.32(+3.62%)
May 29, 2003	8.868	8.868	8.741	8.765	1,201,857	-0.09(-1.00%)
May 28, 2003	9.068	9.068	8.747	8.853	672,496	-0.21(-2.37%)
May 27, 2003	8.844	9.086	8.818	9.068	733,354	+0.22(+2.49%)
May 23, 2003	8.912	8.915	8.774	8.847	910,828	-0.02(-0.20%)
May 22, 2003	8.927	9.000	8.850	8.865	780,612	-0.06(-0.69%)
May 21, 2003	8.559	8.971	8.509	8.927	1,609,503	+0.37(+4.30%)
May 20, 2003	8.680	8.706	8.471	8.559	1,013,504	-0.12(-1.36%)
May 19, 2003	8.780	8.839	8.659	8.677	838,410	-0.16(-1.80%)
May 16, 2003	8.794	8.865	8.686	8.836	748,653	+0.06(+0.67%)
May 15, 2003	8.780	8.794	8.674	8.777	517,461	+0.03(+0.34%)
May 14, 2003	8.662	8.747	8.541	8.747	752,393	+0.10(+1.19%)
May 13, 2003	8.456	8.674	8.412	8.644	1,057,703	+0.19(+2.19%)
May 12, 2003	8.412	8.574	8.383	8.459	825,491	+0.05(+0.56%)
May 09, 2003	8.250	8.412	8.156	8.412	1,153,239	+0.19(+2.36%)
May 08, 2003	8.097	8.294	8.030	8.218	844,190	+0.13(+1.64%)
May 07, 2003	7.706	8.121	7.556	8.086	1,550,685	+0.38(+4.92%)
May 06, 2003	7.683	7.765	7.683	7.706	785,372	-0.05(-0.64%)
May 05, 2003	7.809	7.883	7.691	7.756	704,455	-0.02(-0.30%)
May 02, 2003	7.577	7.839	7.577	7.780	956,046	+0.21(+2.72%)

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.