Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.137	9.137	8.638	8.840	113,568	+0.08(+0.90%)
May 29, 2003	8.133	9.109	7.920	8.761	392,764	+1.00(+12.94%)
May 28, 2003	7.858	8.015	7.589	7.757	364,594	-0.30(-3.76%)
May 27, 2003	8.195	8.677	7.914	8.060	304,155	-0.74(-8.41%)
May 23, 2003	8.643	9.058	8.643	8.800	103,405	-0.22(-2.43%)
May 22, 2003	8.531	9.199	8.531	9.019	107,863	+0.33(+3.74%)
May 21, 2003	8.974	9.227	8.475	8.694	245,321	-0.59(-6.40%)
May 20, 2003	9.165	9.311	8.385	9.288	242,112	+0.12(+1.35%)
May 19, 2003	9.552	9.692	8.133	9.165	374,757	-0.93(-9.17%)
May 16, 2003	10.23	10.54	9.905	10.09	65,609	-0.35(-3.38%)
May 15, 2003	10.47	10.66	10.22	10.44	110,180	-0.10(-0.96%)
May 14, 2003	10.57	10.65	10.37	10.54	153,325	-0.01(-0.11%)
May 13, 2003	10.23	10.60	10.15	10.56	225,175	+0.33(+3.18%)
May 12, 2003	10.22	10.33	9.995	10.23	155,643	+0.24(+2.41%)
May 09, 2003	9.115	9.990	9.115	9.990	148,155	+0.60(+6.39%)
May 08, 2003	9.698	9.973	9.030	9.389	317,349	-0.70(-6.90%)
May 07, 2003	10.62	10.69	9.502	10.08	358,176	-0.54(-5.12%)
May 06, 2003	10.84	10.90	10.58	10.63	138,884	-0.25(-2.31%)
May 05, 2003	10.63	10.89	10.60	10.88	263,150	+0.49(+4.70%)
May 02, 2003	10.30	10.66	10.06	10.39	103,584	+0.11(+1.09%)
May 01, 2003	10.56	10.66	10.28	10.28	118,025	-0.26(-2.50%)
Apr 30, 2003	10.88	10.88	10.26	10.54	282,761	-0.22(-2.04%)
Apr 29, 2003	10.09	10.77	9.681	10.76	562,135	+0.76(+7.57%)
Apr 28, 2003	9.625	10.07	9.199	10.01	430,738	+0.42(+4.33%)
Apr 25, 2003	9.591	9.591	9.395	9.591	116,599	-0.08(-0.87%)
Apr 24, 2003	9.199	9.675	9.143	9.675	193,440	+0.48(+5.18%)
Apr 23, 2003	9.479	9.619	9.002	9.199	281,156	-0.28(-2.96%)
Apr 22, 2003	9.675	9.816	9.087	9.479	254,592	-0.08(-0.82%)
Apr 21, 2003	9.120	10.01	9.087	9.558	412,018	+0.58(+6.50%)
Apr 17, 2003	8.694	9.092	8.638	8.974	177,216	+0.33(+3.83%)
Apr 16, 2003	8.694	8.694	8.481	8.643	82,011	-0.02(-0.26%)
Apr 15, 2003	8.694	8.694	8.419	8.666	63,826	+0.08(+0.98%)
Apr 14, 2003	8.638	8.638	8.520	8.582	77,732	+0.03(+0.39%)
Apr 11, 2003	8.638	8.638	8.464	8.548	40,649	-0.01(-0.07%)
Apr 10, 2003	8.357	8.632	8.245	8.554	73,275	-0.08(-0.97%)
Apr 09, 2003	8.668	8.750	8.582	8.638	62,400	-0.06(-0.65%)
Apr 08, 2003	8.739	8.862	8.666	8.694	55,090	-0.07(-0.77%)
Apr 07, 2003	8.879	8.879	8.335	8.761	220,718	-0.03(-0.32%)
Apr 04, 2003	8.301	8.806	8.234	8.789	164,201	+0.52(+6.33%)
Apr 03, 2003	8.240	8.273	8.133	8.266	43,680	+0.07(+0.80%)
Apr 02, 2003	8.240	8.273	8.077	8.200	41,005	+0.01(+0.14%)
Apr 01, 2003	8.021	8.268	8.021	8.189	75,058	+0.14(+1.74%)
Mar 31, 2003	8.301	8.301	8.049	8.049	68,818	-0.25(-2.97%)
Mar 28, 2003	7.853	8.385	7.853	8.296	168,836	+0.31(+3.94%)
Mar 27, 2003	7.292	8.026	7.292	7.982	13,246,647	+0.54(+7.32%)
Mar 26, 2003	7.342	7.437	7.280	7.437	27,062	+0.12(+1.61%)
Mar 25, 2003	7.286	7.320	7.252	7.320	40,105	+0.06(+0.77%)
Mar 24, 2003	7.208	7.264	7.135	7.264	20,502	+0.14(+1.97%)
Mar 21, 2003	7.202	7.202	7.067	7.123	1,337,144	-0.06(-0.78%)
Mar 20, 2003	7.219	7.303	7.179	7.179	4,992	-0.08(-1.07%)
Mar 19, 2003	7.067	7.297	7.067	7.257	11,838	-0.03(-0.47%)
Mar 18, 2003	7.208	7.320	6.821	7.292	79,428	+0.06(+0.78%)
Mar 17, 2003	7.381	7.533	7.157	7.236	43,061	-0.27(-3.66%)
Mar 14, 2003	7.550	7.550	7.140	7.510	87,716	-0.04(-0.52%)
Mar 13, 2003	7.516	7.578	7.387	7.550	60,617	-0.02(-0.22%)
Mar 12, 2003	7.595	7.595	7.488	7.566	29,188	-0.04(-0.59%)
Mar 11, 2003	7.286	7.639	7.208	7.611	52,950	+0.27(+3.67%)
Mar 10, 2003	7.348	7.393	7.022	7.342	70,957	-0.02(-0.23%)
Mar 07, 2003	7.572	7.639	7.353	7.359	39,579	-0.27(-3.53%)
Mar 06, 2003	7.572	7.712	7.376	7.628	54,198	+0.06(+0.74%)
Mar 05, 2003	7.337	7.628	7.325	7.572	42,075	+0.17(+2.27%)
Mar 04, 2003	7.561	7.639	7.325	7.404	69,709	-0.17(-2.22%)

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.