Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.489	4.612	4.489	4.604	23,247,062	+0.17(+3.75%)
May 29, 2003	4.444	4.471	4.421	4.438	12,490,169	-0.01(-0.14%)
May 28, 2003	4.459	4.533	4.444	4.444	11,694,979	-0.02(-0.34%)
May 27, 2003	4.391	4.470	4.370	4.459	8,012,099	+0.04(+0.99%)
May 23, 2003	4.415	4.452	4.405	4.415	4,287,541	+0.00(+0.00%)
May 22, 2003	4.429	4.437	4.376	4.415	6,786,237	-0.02(-0.48%)
May 21, 2003	4.391	4.453	4.382	4.437	7,609,873	+0.05(+1.10%)
May 20, 2003	4.381	4.406	4.344	4.388	7,823,556	+0.01(+0.14%)
May 19, 2003	4.471	4.471	4.367	4.382	4,878,972	-0.09(-1.99%)
May 16, 2003	4.474	4.488	4.423	4.471	4,467,484	-0.01(-0.20%)
May 15, 2003	4.479	4.509	4.456	4.480	9,196,284	+0.03(+0.71%)
May 14, 2003	4.471	4.473	4.441	4.449	8,319,722	-0.01(-0.24%)
May 13, 2003	4.415	4.480	4.406	4.459	6,341,671	+0.04(+0.99%)
May 12, 2003	4.368	4.415	4.346	4.415	5,921,584	+0.03(+0.79%)
May 09, 2003	4.376	4.405	4.365	4.381	7,155,385	+0.02(+0.56%)
May 08, 2003	4.381	4.411	4.349	4.356	4,234,617	-0.05(-1.06%)
May 07, 2003	4.455	4.461	4.393	4.403	3,655,756	-0.07(-1.62%)
May 06, 2003	4.414	4.486	4.414	4.476	4,071,874	+0.08(+1.75%)
May 05, 2003	4.459	4.459	4.370	4.399	5,086,039	-0.05(-1.09%)
May 02, 2003	4.346	4.449	4.346	4.447	5,501,496	+0.04(+0.82%)
May 01, 2003	4.365	4.424	4.294	4.411	7,633,028	+0.02(+0.45%)
Apr 30, 2003	4.399	4.421	4.372	4.391	7,663,459	-0.03(-0.68%)
Apr 29, 2003	4.464	4.474	4.393	4.421	7,592,673	-0.04(-0.95%)
Apr 28, 2003	4.456	4.485	4.444	4.464	4,317,973	+0.02(+0.51%)
Apr 25, 2003	4.491	4.509	4.438	4.441	6,261,623	-0.05(-1.11%)
Apr 24, 2003	4.505	4.520	4.462	4.491	6,227,884	-0.02(-0.50%)
Apr 23, 2003	4.458	4.529	4.430	4.514	6,547,415	+0.05(+1.08%)
Apr 22, 2003	4.296	4.467	4.278	4.465	7,440,515	+0.17(+4.01%)
Apr 21, 2003	4.272	4.320	4.272	4.293	8,272,752	+0.01(+0.14%)
Apr 17, 2003	4.248	4.311	4.225	4.287	5,361,246	+0.06(+1.43%)
Apr 16, 2003	4.293	4.313	4.201	4.226	8,405,725	-0.04(-0.85%)
Apr 15, 2003	4.273	4.323	4.239	4.263	9,383,504	-0.01(-0.25%)
Apr 14, 2003	4.151	4.282	4.149	4.273	6,995,288	+0.12(+2.95%)
Apr 11, 2003	4.164	4.201	4.118	4.151	4,551,502	+0.00(+0.00%)
Apr 10, 2003	4.130	4.170	4.125	4.151	8,079,578	+0.02(+0.51%)
Apr 09, 2003	4.222	4.231	4.130	4.130	7,783,862	-0.10(-2.32%)
Apr 08, 2003	4.258	4.263	4.213	4.228	5,320,230	-0.03(-0.71%)
Apr 07, 2003	4.382	4.384	4.258	4.258	5,643,069	-0.01(-0.21%)
Apr 04, 2003	4.232	4.278	4.217	4.267	7,782,539	+0.03(+0.82%)
Apr 03, 2003	4.320	4.368	4.220	4.232	8,852,275	-0.09(-2.03%)
Apr 02, 2003	4.341	4.376	4.297	4.320	7,605,242	+0.03(+0.63%)
Apr 01, 2003	4.223	4.338	4.172	4.293	8,549,282	+0.11(+2.68%)
Mar 31, 2003	4.115	4.260	4.115	4.181	5,643,730	-0.06(-1.43%)
Mar 28, 2003	4.217	4.270	4.214	4.242	4,945,128	-0.02(-0.53%)
Mar 27, 2003	4.248	4.285	4.229	4.264	3,794,682	-0.04(-0.88%)
Mar 26, 2003	4.281	4.340	4.266	4.302	7,290,342	+0.02(+0.49%)
Mar 25, 2003	4.232	4.291	4.217	4.281	6,651,279	+0.07(+1.54%)
Mar 24, 2003	4.459	4.459	4.216	4.216	8,911,815	-0.23(-5.17%)
Mar 21, 2003	4.399	4.446	4.331	4.446	5,805,150	+0.10(+2.22%)
Mar 20, 2003	4.338	4.373	4.229	4.349	7,976,375	-0.01(-0.17%)
Mar 19, 2003	4.272	4.362	4.243	4.356	9,588,586	+0.09(+2.02%)
Mar 18, 2003	4.338	4.350	4.248	4.270	9,892,240	-0.10(-2.28%)
Mar 17, 2003	4.223	4.372	4.213	4.370	8,921,077	+0.15(+3.62%)
Mar 14, 2003	4.305	4.308	4.217	4.217	7,023,735	-0.08(-1.76%)
Mar 13, 2003	4.217	4.303	4.184	4.293	7,230,140	+0.14(+3.27%)
Mar 12, 2003	4.152	4.166	4.089	4.157	8,342,215	+0.00(+0.11%)
Mar 11, 2003	4.202	4.255	4.142	4.152	6,677,080	-0.06(-1.44%)
Mar 10, 2003	4.353	4.362	4.202	4.213	7,012,489	-0.18(-4.19%)
Mar 07, 2003	4.285	4.412	4.264	4.397	9,545,585	+0.08(+1.96%)
Mar 06, 2003	4.285	4.326	4.263	4.313	8,995,832	+0.03(+0.63%)
Mar 05, 2003	4.198	4.285	4.180	4.285	5,895,783	+0.06(+1.39%)
Mar 04, 2003	4.285	4.285	4.222	4.226	8,897,261	-0.06(-1.48%)

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.