Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.779	4.945	4.779	4.939	2,967,760	+0.16(+3.35%)
May 29, 2003	4.719	4.801	4.713	4.779	4,009,705	+1.28(+36.68%)
May 28, 2003	3.574	3.574	3.497	3.497	17,995,472	-0.05(-1.30%)
May 27, 2003	3.605	3.605	3.509	3.543	31,809,854	-1.04(-22.70%)
May 22, 2003	4.560	4.659	4.550	4.583	3,043,390	+0.05(+1.20%)
May 21, 2003	4.342	4.766	4.335	4.529	5,759,590	+0.19(+4.30%)
May 20, 2003	4.332	4.354	4.313	4.342	3,178,096	+0.03(+0.64%)
May 19, 2003	4.360	4.361	4.303	4.314	2,047,212	-0.05(-1.04%)
May 16, 2003	4.323	4.366	4.300	4.359	2,463,666	+0.04(+0.83%)
May 15, 2003	4.346	4.360	4.295	4.323	2,152,380	-0.01(-0.28%)
May 14, 2003	4.337	4.339	4.293	4.336	1,852,456	+0.00(+0.00%)
May 13, 2003	4.320	4.337	4.282	4.336	2,398,747	+0.00(+0.09%)
May 12, 2003	4.298	4.334	4.262	4.332	1,768,386	+0.03(+0.64%)
May 09, 2003	4.265	4.310	4.231	4.304	1,365,890	+0.06(+1.35%)
May 08, 2003	4.313	4.327	4.226	4.246	3,180,693	-0.08(-1.88%)
May 07, 2003	4.375	4.376	4.304	4.327	2,513,653	-0.07(-1.54%)
May 06, 2003	4.346	4.420	4.342	4.395	1,759,622	+0.05(+1.13%)
May 05, 2003	4.371	4.380	4.308	4.346	2,667,510	-0.02(-0.38%)
May 02, 2003	4.305	4.366	4.304	4.362	2,193,279	+0.04(+0.93%)
May 01, 2003	4.251	4.330	4.195	4.322	2,221,194	+0.08(+1.99%)
Apr 30, 2003	4.217	4.263	4.192	4.238	3,052,154	+0.01(+0.17%)
Apr 29, 2003	4.255	4.255	4.200	4.231	2,869,732	+0.00(+0.05%)
Apr 28, 2003	4.180	4.257	4.172	4.229	3,201,792	+0.00(+0.07%)
Apr 25, 2003	4.317	4.317	4.209	4.226	3,104,738	-0.09(-2.12%)
Apr 24, 2003	4.352	4.354	4.287	4.317	2,915,175	+1.01(+30.36%)
Apr 23, 2003	3.290	3.349	3.278	3.312	26,013,586	+0.05(+1.51%)
Apr 22, 2003	3.173	3.303	3.164	3.263	19,139,016	-0.97(-22.96%)
Apr 21, 2003	4.226	4.244	4.203	4.235	2,615,575	+0.01(+0.19%)
Apr 17, 2003	4.129	4.227	4.119	4.227	3,152,129	+0.09(+2.13%)
Apr 16, 2003	4.228	4.242	4.119	4.138	2,774,951	-0.09(-2.02%)
Apr 15, 2003	4.151	4.270	4.130	4.224	4,470,953	+0.10(+2.39%)
Apr 14, 2003	3.996	4.133	3.990	4.125	4,245,685	+0.16(+3.91%)
Apr 11, 2003	3.974	4.000	3.934	3.970	2,699,970	+0.01(+0.36%)
Apr 10, 2003	3.961	4.002	3.928	3.956	2,322,143	+0.01(+0.21%)
Apr 09, 2003	4.010	4.041	3.947	3.947	2,723,016	-0.03(-0.67%)
Apr 08, 2003	3.987	3.992	3.952	3.974	3,616,298	-0.01(-0.31%)
Apr 07, 2003	4.082	4.087	3.975	3.987	3,471,204	-0.04(-1.07%)
Apr 04, 2003	4.087	4.103	4.009	4.030	4,560,865	-0.09(-2.24%)
Apr 03, 2003	4.195	4.195	4.092	4.122	3,033,977	-0.07(-1.74%)
Apr 02, 2003	4.123	4.226	4.123	4.195	2,751,256	+0.10(+2.51%)
Apr 01, 2003	4.082	4.121	4.069	4.092	4,593,974	+0.00(+0.02%)
Mar 31, 2003	4.237	4.237	4.072	4.091	3,736,073	-0.14(-3.42%)
Mar 28, 2003	4.262	4.272	4.217	4.236	1,594,728	-0.04(-1.03%)
Mar 27, 2003	4.287	4.317	4.231	4.280	1,454,179	-0.02(-0.53%)
Mar 26, 2003	4.349	4.349	4.271	4.303	1,135,428	-0.05(-1.04%)
Mar 25, 2003	4.337	4.380	4.318	4.348	1,658,024	+0.01(+0.28%)
Mar 24, 2003	4.385	4.403	4.317	4.336	2,091,032	-0.11(-2.54%)
Mar 21, 2003	4.416	4.455	4.340	4.449	1,912,830	+0.07(+1.64%)
Mar 20, 2003	4.349	4.388	4.298	4.377	1,278,899	+0.01(+0.28%)
Mar 19, 2003	4.370	4.375	4.303	4.364	3,521,516	+0.04(+0.90%)
Mar 18, 2003	4.428	4.436	4.300	4.325	4,630,978	-0.13(-2.84%)
Mar 17, 2003	4.318	4.462	4.308	4.452	2,904,139	+0.07(+1.52%)
Mar 14, 2003	4.392	4.434	4.365	4.385	1,896,600	+0.00(+0.07%)
Mar 13, 2003	4.259	4.388	4.258	4.382	2,053,379	+0.16(+3.72%)
Mar 12, 2003	4.226	4.240	4.171	4.225	2,146,213	-0.00(-0.05%)
Mar 11, 2003	4.287	4.340	4.220	4.227	2,422,767	-0.21(-4.74%)
Mar 06, 2003	4.464	4.479	4.431	4.437	1,047,463	-0.04(-0.87%)
Mar 05, 2003	4.451	4.497	4.431	4.476	1,846,938	+0.01(+0.32%)
Mar 04, 2003	4.525	4.538	4.460	4.462	1,659,647	-0.05(-1.18%)

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.