Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.070	8.320	8.043	8.292	7,615,958	+0.24(+2.92%)
May 29, 2003	8.237	8.237	8.057	8.057	3,330,240	-0.15(-1.86%)
May 28, 2003	8.278	8.278	8.188	8.209	2,558,381	+0.01(+0.17%)
May 27, 2003	8.244	8.299	8.174	8.195	1,868,659	-0.11(-1.33%)
May 23, 2003	8.257	8.348	8.257	8.306	1,769,921	+0.03(+0.33%)
May 22, 2003	8.098	8.299	8.091	8.278	2,636,332	+0.19(+2.40%)
May 21, 2003	8.091	8.112	8.057	8.084	2,246,288	-0.01(-0.17%)
May 20, 2003	8.105	8.167	8.064	8.098	1,919,471	+0.04(+0.52%)
May 19, 2003	8.077	8.119	8.050	8.057	1,716,221	-0.03(-0.43%)
May 16, 2003	8.001	8.133	8.001	8.091	1,649,963	+0.04(+0.52%)
May 15, 2003	8.036	8.098	8.001	8.050	1,352,594	+0.03(+0.35%)
May 14, 2003	7.973	8.050	7.967	8.022	1,772,952	+0.06(+0.78%)
May 13, 2003	7.863	8.001	7.849	7.960	2,653,799	+0.08(+0.97%)
May 12, 2003	7.759	7.904	7.738	7.883	2,762,786	+0.08(+1.07%)
May 09, 2003	7.703	7.800	7.641	7.800	6,409,594	+0.21(+2.74%)
May 08, 2003	7.489	7.634	7.482	7.592	2,168,914	+0.08(+1.01%)
May 07, 2003	7.502	7.606	7.475	7.516	2,014,167	-0.03(-0.37%)
May 06, 2003	7.572	7.620	7.461	7.544	3,223,563	+0.00(+0.00%)
May 05, 2003	7.655	7.662	7.516	7.544	2,013,012	-0.06(-0.82%)

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.