Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.197	8.364	8.197	8.364	2,008,761	+0.16(+1.94%)
May 29, 2003	8.159	8.235	8.159	8.205	1,229,002	+0.07(+0.86%)
May 28, 2003	8.121	8.221	8.117	8.135	2,045,664	+0.05(+0.57%)
May 27, 2003	7.916	8.124	7.903	8.089	1,902,066	+0.10(+1.23%)
May 23, 2003	8.107	8.107	7.968	7.990	1,058,931	-0.12(-1.43%)
May 22, 2003	7.978	8.112	7.947	8.106	1,944,584	+0.14(+1.72%)
May 21, 2003	7.959	7.985	7.911	7.969	766,923	-0.00(-0.05%)
May 20, 2003	7.960	8.002	7.881	7.973	2,368,959	+0.01(+0.17%)
May 19, 2003	8.059	8.085	7.953	7.959	928,169	-0.10(-1.24%)
May 16, 2003	8.172	8.215	8.034	8.059	3,283,491	-0.11(-1.37%)
May 15, 2003	8.227	8.227	8.151	8.171	761,307	-0.01(-0.08%)
May 14, 2003	8.184	8.198	8.061	8.177	1,545,078	+0.01(+0.14%)
May 13, 2003	8.327	8.327	8.141	8.166	3,021,967	-0.16(-1.93%)
May 12, 2003	8.210	8.373	8.154	8.327	2,822,214	+0.15(+1.86%)
May 09, 2003	7.760	8.184	7.760	8.175	5,132,611	+0.44(+5.64%)
May 08, 2003	7.554	7.755	7.517	7.739	2,914,469	+0.16(+2.12%)
May 07, 2003	7.616	7.616	7.471	7.578	1,064,547	-0.04(-0.51%)
May 06, 2003	7.434	7.629	7.428	7.616	1,334,896	+0.22(+2.95%)
May 05, 2003	7.392	7.443	7.382	7.398	1,366,984	+0.01(+0.08%)
May 02, 2003	7.378	7.407	7.311	7.392	1,232,211	+0.01(+0.19%)

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.