Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.319	4.436	4.319	4.429	24,166,342	+0.16(+3.75%)
May 29, 2003	4.275	4.301	4.253	4.269	12,984,079	-0.01(-0.14%)
May 28, 2003	4.290	4.361	4.275	4.275	12,157,444	-0.01(-0.34%)
May 27, 2003	4.224	4.300	4.204	4.290	8,328,929	+0.04(+0.99%)
May 23, 2003	4.247	4.282	4.237	4.247	4,457,087	+0.00(+0.00%)
May 22, 2003	4.260	4.268	4.210	4.247	7,054,591	-0.02(-0.48%)
May 21, 2003	4.224	4.284	4.215	4.268	7,910,797	+0.05(+1.10%)
May 20, 2003	4.214	4.239	4.179	4.221	8,132,930	+0.01(+0.14%)
May 19, 2003	4.301	4.301	4.201	4.215	5,071,905	-0.09(-1.99%)
May 16, 2003	4.304	4.317	4.255	4.301	4,644,146	-0.01(-0.20%)
May 15, 2003	4.308	4.338	4.287	4.310	9,559,941	+0.03(+0.71%)
May 14, 2003	4.301	4.303	4.272	4.279	8,648,717	-0.01(-0.24%)
May 13, 2003	4.247	4.310	4.239	4.290	6,592,446	+0.04(+0.99%)
May 12, 2003	4.202	4.247	4.181	4.247	6,155,746	+0.03(+0.79%)
May 09, 2003	4.210	4.237	4.199	4.214	7,438,336	+0.02(+0.56%)
May 08, 2003	4.214	4.243	4.183	4.191	4,402,070	-0.05(-1.06%)
May 07, 2003	4.285	4.291	4.226	4.236	3,800,318	-0.07(-1.62%)
May 06, 2003	4.246	4.316	4.246	4.306	4,232,892	+0.07(+1.75%)
May 05, 2003	4.290	4.290	4.204	4.231	5,287,161	-0.05(-1.09%)
May 02, 2003	4.181	4.279	4.181	4.278	5,719,046	+0.03(+0.82%)
May 01, 2003	4.199	4.256	4.131	4.243	7,934,867	+0.02(+0.45%)
Apr 30, 2003	4.231	4.253	4.205	4.224	7,966,502	-0.03(-0.68%)
Apr 29, 2003	4.294	4.304	4.226	4.253	7,892,917	-0.04(-0.95%)
Apr 28, 2003	4.287	4.314	4.275	4.294	4,488,722	+0.02(+0.51%)
Apr 25, 2003	4.320	4.338	4.269	4.272	6,509,232	-0.05(-1.11%)
Apr 24, 2003	4.333	4.348	4.292	4.320	6,474,158	-0.02(-0.50%)
Apr 23, 2003	4.288	4.356	4.262	4.342	6,806,325	+0.05(+1.08%)
Apr 22, 2003	4.133	4.297	4.115	4.295	7,734,742	+0.17(+4.01%)
Apr 21, 2003	4.109	4.156	4.109	4.130	8,599,889	+0.01(+0.14%)
Apr 17, 2003	4.086	4.147	4.064	4.124	5,573,250	+0.06(+1.43%)
Apr 16, 2003	4.130	4.149	4.041	4.066	8,738,120	-0.03(-0.85%)
Apr 15, 2003	4.111	4.159	4.077	4.101	9,754,564	-0.01(-0.25%)
Apr 14, 2003	3.993	4.119	3.991	4.111	7,271,909	+0.12(+2.95%)
Apr 11, 2003	4.006	4.041	3.961	3.993	4,731,486	+0.00(+0.00%)
Apr 10, 2003	3.973	4.012	3.968	3.993	8,399,076	+0.02(+0.51%)
Apr 09, 2003	4.061	4.070	3.973	3.973	8,091,667	-0.09(-2.32%)
Apr 08, 2003	4.096	4.101	4.053	4.067	5,530,612	-0.03(-0.71%)
Apr 07, 2003	4.215	4.217	4.096	4.096	5,866,218	-0.01(-0.21%)
Apr 04, 2003	4.071	4.115	4.057	4.105	8,090,291	+0.03(+0.82%)
Apr 03, 2003	4.156	4.202	4.060	4.071	9,202,328	-0.08(-2.03%)
Apr 02, 2003	4.176	4.210	4.134	4.156	7,905,983	+0.03(+0.63%)
Apr 01, 2003	4.063	4.173	4.013	4.130	8,887,354	+0.11(+2.68%)
Mar 31, 2003	3.958	4.098	3.958	4.022	5,866,905	-0.06(-1.43%)
Mar 28, 2003	4.057	4.108	4.054	4.080	5,140,677	-0.02(-0.53%)
Mar 27, 2003	4.086	4.122	4.069	4.102	3,944,739	-0.04(-0.88%)
Mar 26, 2003	4.118	4.175	4.103	4.138	7,578,630	+0.02(+0.49%)
Mar 25, 2003	4.071	4.128	4.057	4.118	6,914,297	+0.06(+1.54%)
Mar 24, 2003	4.290	4.290	4.055	4.055	9,264,223	-0.22(-5.17%)
Mar 21, 2003	4.231	4.276	4.166	4.276	6,034,708	+0.09(+2.22%)
Mar 20, 2003	4.173	4.207	4.069	4.183	8,291,792	-0.01(-0.17%)
Mar 19, 2003	4.109	4.197	4.082	4.191	9,967,756	+0.08(+2.02%)
Mar 18, 2003	4.173	4.185	4.086	4.108	10,283,418	-0.10(-2.28%)
Mar 17, 2003	4.063	4.205	4.053	4.204	9,273,851	+0.15(+3.62%)
Mar 14, 2003	4.141	4.144	4.057	4.057	7,301,481	-0.07(-1.76%)
Mar 13, 2003	4.057	4.140	4.025	4.130	7,516,048	+0.13(+3.27%)
Mar 12, 2003	3.994	4.007	3.933	3.999	8,672,099	+0.00(+0.11%)
Mar 11, 2003	4.042	4.093	3.984	3.994	6,941,118	-0.06(-1.44%)
Mar 10, 2003	4.188	4.197	4.042	4.053	7,289,790	-0.18(-4.19%)
Mar 07, 2003	4.122	4.244	4.102	4.230	9,923,055	+0.08(+1.96%)
Mar 06, 2003	4.122	4.162	4.101	4.149	9,351,563	+0.03(+0.63%)
Mar 05, 2003	4.038	4.122	4.021	4.122	6,128,925	+0.06(+1.39%)
Mar 04, 2003	4.122	4.122	4.061	4.066	9,249,093	-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.