Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.362	8.368	8.243	8.333	507,409	-0.05(-0.57%)
May 29, 2003	8.276	8.398	8.276	8.380	339,057	+0.10(+1.15%)
May 28, 2003	8.094	8.330	8.094	8.285	498,000	+0.20(+2.47%)
May 27, 2003	7.999	8.139	7.964	8.086	210,356	+0.11(+1.34%)
May 23, 2003	7.892	8.008	7.839	7.978	205,652	+0.10(+1.25%)
May 22, 2003	7.862	7.946	7.841	7.880	190,194	-0.01(-0.08%)
May 21, 2003	7.922	7.922	7.782	7.886	187,170	-0.06(-0.75%)
May 20, 2003	7.964	8.029	7.916	7.946	247,992	+0.00(+0.00%)
May 19, 2003	8.109	8.109	7.931	7.946	258,409	-0.16(-1.95%)
May 16, 2003	8.228	8.240	8.080	8.103	325,615	-0.13(-1.55%)
May 15, 2003	7.975	8.452	7.856	8.231	1,248,698	+0.01(+0.18%)
May 14, 2003	8.026	8.258	7.978	8.216	1,292,046	+0.19(+2.37%)
May 13, 2003	7.966	8.071	7.910	8.026	1,008,098	+0.07(+0.94%)
May 12, 2003	7.913	7.952	7.782	7.952	392,486	+0.04(+0.45%)
May 09, 2003	7.916	7.916	7.797	7.916	402,231	+0.03(+0.38%)
May 08, 2003	7.975	7.975	7.841	7.886	139,453	-0.11(-1.41%)
May 07, 2003	7.990	8.005	7.934	7.999	405,927	-0.04(-0.44%)
May 06, 2003	8.029	8.088	7.975	8.035	204,307	+0.01(+0.07%)
May 05, 2003	8.044	8.124	7.952	8.029	624,685	-0.02(-0.22%)
May 02, 2003	7.931	8.208	7.931	8.047	1,544,407	+0.11(+1.35%)

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.