Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.355	7.361	7.289	7.361	2,112	+0.08(+1.09%)
May 29, 2003	7.222	7.282	7.202	7.282	136,886	+0.07(+1.01%)
May 28, 2003	7.189	7.209	7.189	7.209	5,735	+0.05(+0.65%)
May 23, 2003	7.156	7.163	7.096	7.163	5,735	+0.01(+0.19%)
May 22, 2003	7.110	7.149	7.110	7.149	905	+0.11(+1.51%)
May 21, 2003	7.023	7.076	7.010	7.043	5,584	-0.06(-0.84%)
May 20, 2003	7.076	7.163	7.076	7.103	15,243	+0.21(+3.08%)
May 19, 2003	6.964	6.964	6.871	6.891	3,773	-0.18(-2.53%)
May 16, 2003	7.023	7.182	7.023	7.070	61,727	+0.13(+1.91%)
May 15, 2003	6.937	6.937	6.937	6.937	150	-0.08(-1.13%)
May 14, 2003	6.997	7.017	6.984	7.017	754	+0.06(+0.86%)
May 13, 2003	7.057	7.057	6.931	6.957	17,808	-0.07(-0.94%)
May 12, 2003	7.017	7.063	7.010	7.023	1,961	+0.03(+0.47%)
May 09, 2003	6.758	6.990	6.758	6.990	327,652	+0.16(+2.33%)
May 08, 2003	6.805	6.831	6.805	6.831	12,375	-0.15(-2.18%)
May 07, 2003	6.904	7.010	6.904	6.984	9,206	+0.07(+0.96%)
May 06, 2003	6.785	6.917	6.785	6.917	4,527	+0.13(+1.95%)
May 05, 2003	6.745	6.785	6.725	6.785	8,149	+0.13(+1.89%)
May 02, 2003	6.507	6.659	6.507	6.659	8,904	+0.09(+1.31%)
May 01, 2003	6.507	6.593	6.507	6.573	94,930	-0.01(-0.20%)
Apr 30, 2003	6.474	6.586	6.474	6.586	5,131	+0.14(+2.16%)
Apr 29, 2003	6.440	6.553	6.440	6.447	12,526	-0.01(-0.10%)
Apr 28, 2003	6.447	6.454	6.447	6.454	6,036	+0.00(+0.00%)
Apr 25, 2003	6.454	6.454	6.454	6.454	150	+0.01(+0.21%)
Apr 24, 2003	6.500	6.500	6.440	6.440	85,271	-0.12(-1.82%)
Apr 23, 2003	6.586	6.586	6.527	6.560	20,525	-0.03(-0.40%)
Apr 22, 2003	6.374	6.586	6.374	6.586	1,207	+0.18(+2.79%)
Apr 21, 2003	6.407	6.407	6.407	6.407	150	-0.09(-1.33%)
Apr 17, 2003	6.493	6.493	6.493	6.493	2,414	+0.09(+1.34%)
Apr 16, 2003	6.460	6.460	6.407	6.407	1,660	+0.01(+0.21%)
Apr 15, 2003	6.427	6.427	6.334	6.394	905	+0.17(+2.77%)
Apr 14, 2003	6.222	6.222	6.222	6.222	0	+0.00(+0.00%)
Apr 11, 2003	6.109	6.222	6.109	6.222	1,961	+0.00(+0.00%)
Apr 10, 2003	6.222	6.222	6.222	6.222	150	+0.11(+1.84%)
Apr 09, 2003	6.136	6.149	6.096	6.109	2,068,393	-0.01(-0.22%)
Apr 08, 2003	6.096	6.122	6.096	6.122	603	-0.04(-0.65%)
Apr 07, 2003	6.215	6.215	6.162	6.162	3,018	+0.32(+5.56%)
Apr 04, 2003	5.837	5.837	5.837	5.837	0	+0.00(+0.00%)
Apr 03, 2003	5.884	5.884	5.837	5.837	1,207	-0.03(-0.56%)
Apr 02, 2003	5.864	5.871	5.864	5.871	2,414	+0.12(+2.07%)
Apr 01, 2003	5.692	5.751	5.685	5.751	8,904	+0.10(+1.76%)
Mar 31, 2003	5.652	5.652	5.652	5.652	603	-0.07(-1.16%)
Mar 28, 2003	5.718	5.718	5.718	5.718	0	+0.00(+0.00%)
Mar 27, 2003	5.718	5.718	5.718	5.718	1,056	+0.05(+0.82%)
Mar 26, 2003	5.784	5.784	5.672	5.672	1,056	+0.01(+0.23%)
Mar 25, 2003	5.659	5.659	5.659	5.659	603	+0.07(+1.30%)
Mar 24, 2003	5.645	5.718	5.566	5.586	50,408	-0.27(-4.64%)
Mar 21, 2003	5.851	5.857	5.851	5.857	3,018	+0.13(+2.31%)
Mar 20, 2003	5.612	5.725	5.599	5.725	905	-0.05(-0.92%)
Mar 19, 2003	5.791	5.791	5.778	5.778	5,584	+0.11(+1.87%)
Mar 18, 2003	5.672	5.672	5.672	5.672	905	-0.20(-3.39%)
Mar 17, 2003	5.599	5.877	5.506	5.871	37,428	+0.30(+5.35%)
Mar 14, 2003	5.566	5.572	5.500	5.572	2,263	+0.25(+4.73%)
Mar 13, 2003	5.433	5.466	5.314	5.321	8,904	+0.44(+9.10%)
Mar 12, 2003	5.036	5.036	4.877	4.877	14,941	-0.29(-5.64%)
Mar 11, 2003	5.175	5.175	5.168	5.168	905	-0.09(-1.64%)
Mar 10, 2003	5.301	5.301	5.168	5.254	2,867	-0.09(-1.61%)
Mar 07, 2003	5.400	5.400	5.340	5.340	1,207	-0.23(-4.05%)
Mar 06, 2003	5.566	5.566	5.566	5.566	0	+0.00(+0.00%)
Mar 05, 2003	5.566	5.566	5.566	5.566	22,185	-0.10(-1.75%)
Mar 04, 2003	5.659	5.665	5.659	5.665	452	+0.05(+0.94%)

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.