Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.540	7.697	7.436	7.695	2,545,301	+0.14(+1.85%)
May 29, 2003	7.835	7.907	7.501	7.556	2,649,827	-0.29(-3.67%)
May 28, 2003	8.008	8.069	7.828	7.843	1,477,201	-0.16(-2.04%)
May 27, 2003	7.773	8.022	7.695	8.006	1,666,956	+0.19(+2.39%)
May 23, 2003	7.960	7.961	7.723	7.820	1,671,459	-0.17(-2.16%)
May 22, 2003	7.851	8.100	7.820	7.992	1,289,374	+0.16(+2.00%)
May 21, 2003	7.843	7.851	7.776	7.835	495,294	-0.03(-0.40%)
May 20, 2003	7.963	8.031	7.751	7.866	1,816,188	-0.10(-1.21%)
May 19, 2003	8.084	8.086	7.929	7.963	1,505,181	-0.15(-1.82%)
May 16, 2003	8.187	8.187	8.053	8.111	1,039,476	-0.07(-0.91%)
May 15, 2003	8.333	8.334	8.131	8.185	1,384,574	-0.15(-1.77%)
May 14, 2003	8.353	8.359	8.224	8.333	1,080,965	-0.02(-0.24%)
May 13, 2003	8.519	8.574	8.325	8.353	961,644	-0.18(-2.13%)
May 12, 2003	8.302	8.550	8.289	8.535	983,514	+0.22(+2.62%)
May 09, 2003	8.341	8.426	8.286	8.317	616,224	-0.01(-0.07%)
May 08, 2003	8.376	8.476	8.322	8.323	589,851	-0.05(-0.61%)
May 07, 2003	8.462	8.462	8.286	8.375	1,354,663	-0.09(-1.03%)
May 06, 2003	8.552	8.552	8.162	8.462	3,826,314	-0.09(-1.04%)
May 05, 2003	8.829	8.829	8.543	8.550	1,446,968	-0.28(-3.17%)
May 02, 2003	8.860	8.861	8.726	8.830	1,181,632	-0.03(-0.37%)

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.