Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.943	10.16	9.886	10.16	151,714	+0.23(+2.37%)
May 29, 2003	9.630	9.928	9.630	9.921	65,803	+0.36(+3.79%)
May 28, 2003	9.523	9.793	9.359	9.559	178,289	+0.20(+2.13%)
May 27, 2003	9.011	9.495	8.968	9.359	157,198	+0.29(+3.22%)
May 23, 2003	9.381	9.381	8.961	9.068	104,470	-0.38(-3.99%)
May 22, 2003	9.096	9.523	9.047	9.445	140,184	+0.34(+3.75%)
May 21, 2003	8.940	9.295	8.926	9.103	102,642	+0.06(+0.71%)
May 20, 2003	8.890	9.239	8.890	9.039	151,152	+0.08(+0.87%)
May 19, 2003	8.940	9.082	8.926	8.961	336,331	+0.04(+0.40%)
May 16, 2003	9.288	9.793	8.926	8.926	338,159	-0.65(-6.76%)
May 15, 2003	9.786	9.886	9.445	9.573	389,621	-0.23(-2.39%)
May 14, 2003	9.566	9.957	9.566	9.807	98,002	+0.16(+1.62%)
May 13, 2003	9.843	9.957	9.416	9.651	132,310	-0.20(-2.02%)
May 12, 2003	9.943	10.44	9.829	9.850	120,359	-0.10(-1.00%)
May 09, 2003	10.03	10.03	9.651	9.950	105,876	-0.04(-0.36%)
May 08, 2003	10.06	10.21	9.907	9.985	185,179	-0.21(-2.02%)
May 07, 2003	10.31	10.31	10.10	10.19	159,588	-0.04(-0.42%)
May 06, 2003	10.33	10.45	10.21	10.23	282,057	-0.22(-2.11%)
May 05, 2003	10.43	10.70	10.33	10.45	232,985	+0.04(+0.34%)
May 02, 2003	9.893	10.50	9.864	10.42	108,970	+0.50(+5.09%)
May 01, 2003	10.06	10.17	9.388	9.914	143,137	-0.16(-1.62%)
Apr 30, 2003	9.054	10.23	8.449	10.08	268,137	+0.83(+9.00%)
Apr 29, 2003	9.089	9.409	9.089	9.246	481,156	+0.09(+1.01%)
Apr 28, 2003	9.303	9.338	9.068	9.153	139,481	+0.01(+0.08%)
Apr 25, 2003	9.175	9.288	9.096	9.146	91,394	-0.04(-0.39%)
Apr 24, 2003	9.139	9.295	9.125	9.182	60,179	-0.01(-0.08%)
Apr 23, 2003	9.338	9.338	9.167	9.189	116,141	-0.05(-0.54%)
Apr 22, 2003	9.068	9.324	9.068	9.239	123,733	+0.08(+0.85%)
Apr 21, 2003	9.281	9.317	8.997	9.160	271,933	-0.06(-0.69%)
Apr 17, 2003	9.246	9.317	9.167	9.224	403,541	+0.08(+0.86%)
Apr 16, 2003	9.210	9.210	9.096	9.146	125,421	+0.04(+0.48%)
Apr 15, 2003	9.246	9.331	9.039	9.103	581,971	-0.14(-1.55%)
Apr 14, 2003	9.175	9.381	9.175	9.246	64,538	+0.00(+0.00%)
Apr 11, 2003	9.075	9.388	9.075	9.246	142,153	+0.11(+1.17%)
Apr 10, 2003	8.990	9.324	8.968	9.139	72,834	+0.14(+1.57%)
Apr 09, 2003	8.954	9.388	8.805	8.997	156,776	+0.04(+0.40%)
Apr 08, 2003	8.741	9.203	8.577	8.961	165,634	-0.05(-0.55%)
Apr 07, 2003	8.719	9.239	8.719	9.011	79,864	+0.30(+3.43%)
Apr 04, 2003	8.869	8.904	8.705	8.712	82,817	-0.06(-0.65%)
Apr 03, 2003	9.039	9.039	8.606	8.769	205,426	-0.19(-2.14%)
Apr 02, 2003	8.271	9.075	8.143	8.961	156,495	+0.62(+7.42%)
Apr 01, 2003	8.250	8.406	8.179	8.342	111,922	+0.09(+1.12%)
Mar 31, 2003	8.321	8.435	8.250	8.250	146,335	-0.05(-0.60%)
Mar 28, 2003	8.363	8.641	8.300	8.300	77,789	-0.33(-3.87%)
Mar 27, 2003	8.357	8.655	8.250	8.634	154,667	+0.26(+3.06%)
Mar 26, 2003	8.357	8.556	8.214	8.378	114,383	-0.03(-0.34%)
Mar 25, 2003	8.365	8.741	8.286	8.406	153,635	+0.04(+0.51%)
Mar 24, 2003	8.357	8.399	8.214	8.364	82,710	-0.11(-1.26%)
Mar 21, 2003	8.502	8.520	8.236	8.470	213,618	+0.23(+2.85%)
Mar 20, 2003	7.866	8.357	7.866	8.236	102,221	+0.06(+0.78%)
Mar 19, 2003	7.852	8.207	7.724	8.172	319,310	+0.22(+2.77%)
Mar 18, 2003	7.830	8.022	7.738	7.951	211,383	-0.13(-1.58%)
Mar 17, 2003	7.717	8.165	7.525	8.079	181,185	+0.34(+4.41%)
Mar 14, 2003	7.887	7.887	7.717	7.738	144,462	-0.05(-0.64%)
Mar 13, 2003	7.624	7.894	7.624	7.788	110,095	-0.04(-0.45%)
Mar 12, 2003	7.375	7.894	7.240	7.823	296,961	-0.37(-4.51%)
Mar 11, 2003	8.079	8.250	8.044	8.193	71,709	+0.12(+1.50%)
Mar 10, 2003	8.222	8.243	8.072	8.072	38,104	-0.18(-2.16%)
Mar 07, 2003	8.598	8.598	8.143	8.250	175,195	-0.21(-2.52%)
Mar 06, 2003	8.435	8.506	8.357	8.463	94,768	+0.09(+1.02%)
Mar 05, 2003	8.428	8.534	8.321	8.378	92,097	+0.03(+0.34%)
Mar 04, 2003	8.364	8.570	8.350	8.350	261,247	-0.14(-1.59%)

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.