Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.450	5.600	5.380	5.600	15,100	+0.08(+1.45%)
May 29, 2003	5.400	5.520	5.320	5.520	5,200	+0.11(+2.03%)
May 28, 2003	5.180	5.410	5.180	5.410	4,600	-0.04(-0.73%)
May 27, 2003	5.340	5.450	5.220	5.450	25,800	+0.10(+1.87%)
May 23, 2003	5.350	5.360	5.340	5.350	20,400	+0.01(+0.19%)
May 22, 2003	5.200	5.340	5.200	5.340	11,700	+0.19(+3.69%)
May 21, 2003	5.110	5.190	5.050	5.150	13,600	+0.03(+0.59%)
May 20, 2003	5.200	5.260	5.120	5.120	13,100	-0.10(-1.92%)
May 19, 2003	5.300	5.350	5.220	5.220	4,700	-0.15(-2.79%)
May 16, 2003	4.950	5.470	4.950	5.370	20,000	+0.42(+8.48%)
May 15, 2003	5.330	5.490	4.900	4.950	88,700	-0.39(-7.30%)
May 14, 2003	5.550	5.770	5.300	5.340	77,600	-0.16(-2.91%)
May 13, 2003	5.620	5.670	5.260	5.500	47,400	-0.14(-2.48%)
May 12, 2003	5.470	5.780	5.400	5.640	56,400	+0.13(+2.36%)
May 09, 2003	5.600	5.740	5.270	5.510	37,600	-0.13(-2.29%)
May 08, 2003	5.000	6.189	4.670	5.639	154,600	+0.68(+13.76%)
May 07, 2003	4.500	4.970	4.469	4.957	64,200	+0.50(+11.14%)
May 06, 2003	4.250	4.660	4.250	4.460	59,900	+0.16(+3.72%)
May 05, 2003	4.300	4.310	4.210	4.300	21,500	+0.00(+0.00%)
May 02, 2003	4.330	4.490	4.270	4.300	28,500	-0.15(-3.37%)
May 01, 2003	4.130	4.490	4.090	4.450	31,600	+0.41(+10.15%)
Apr 30, 2003	3.850	4.140	3.820	4.040	35,900	-0.06(-1.46%)
Apr 29, 2003	4.160	4.160	3.910	4.100	35,000	+0.00(+0.00%)
Apr 28, 2003	4.200	4.200	4.050	4.100	50,400	-0.15(-3.53%)
Apr 25, 2003	4.390	4.450	4.120	4.250	82,100	+0.00(+0.00%)
Apr 24, 2003	3.850	4.450	3.850	4.250	58,200	+0.45(+11.84%)
Apr 23, 2003	3.880	3.880	3.750	3.800	28,100	-0.05(-1.30%)
Apr 22, 2003	3.800	3.900	3.650	3.850	40,200	+0.15(+4.05%)
Apr 21, 2003	3.820	3.820	3.580	3.700	24,700	+0.04(+1.09%)
Apr 17, 2003	3.920	3.920	3.640	3.660	24,900	-0.24(-6.15%)
Apr 16, 2003	3.900	3.900	3.850	3.900	15,400	+0.01(+0.26%)
Apr 15, 2003	3.660	3.890	3.660	3.890	11,500	+0.22(+5.94%)
Apr 14, 2003	3.830	3.850	3.672	3.672	58,800	-0.17(-4.50%)
Apr 11, 2003	3.760	3.860	3.760	3.845	3,800	+0.08(+1.99%)
Apr 10, 2003	3.740	3.870	3.640	3.770	24,600	+0.06(+1.62%)
Apr 09, 2003	3.650	3.710	3.600	3.710	34,300	+0.05(+1.37%)
Apr 08, 2003	3.700	3.700	3.600	3.660	8,000	-0.11(-2.92%)
Apr 07, 2003	3.770	3.770	3.710	3.770	12,300	+0.00(+0.00%)
Apr 04, 2003	3.730	3.870	3.710	3.770	17,300	+0.02(+0.53%)
Apr 03, 2003	3.790	3.800	3.660	3.750	2,900	-0.05(-1.32%)
Apr 02, 2003	3.760	3.800	3.650	3.800	4,000	+0.05(+1.33%)
Apr 01, 2003	3.720	3.900	3.280	3.750	28,800	-0.06(-1.57%)
Mar 31, 2003	3.800	4.000	3.560	3.810	9,600	-0.13(-3.30%)
Mar 28, 2003	3.750	3.940	3.740	3.940	14,500	+0.19(+5.07%)
Mar 27, 2003	3.650	3.790	3.650	3.750	3,600	+0.10(+2.74%)
Mar 26, 2003	3.580	3.750	3.570	3.650	20,100	+0.09(+2.53%)
Mar 25, 2003	3.490	3.600	3.490	3.560	7,300	+0.03(+0.94%)
Mar 24, 2003	3.599	3.600	3.480	3.527	23,550	-0.07(-2.03%)
Mar 21, 2003	3.590	3.790	3.530	3.600	15,400	+0.00(+0.00%)
Mar 20, 2003	3.510	3.660	3.400	3.600	18,500	-0.06(-1.64%)
Mar 19, 2003	3.600	3.780	3.540	3.660	18,400	+0.09(+2.52%)
Mar 18, 2003	3.583	3.600	3.570	3.570	2,500	-0.07(-1.92%)
Mar 17, 2003	3.490	3.960	3.400	3.640	21,800	+0.14(+4.00%)
Mar 14, 2003	3.560	3.570	3.490	3.500	3,900	-0.07(-1.96%)
Mar 13, 2003	3.600	3.600	3.570	3.570	4,000	-0.03(-0.83%)
Mar 12, 2003	3.440	3.600	3.440	3.600	6,400	+0.11(+3.15%)
Mar 11, 2003	3.350	3.790	3.350	3.490	4,400	-0.25(-6.68%)
Mar 10, 2003	3.320	3.790	3.320	3.740	11,800	+0.24(+6.86%)
Mar 07, 2003	3.400	3.570	3.400	3.500	9,500	-0.06(-1.69%)
Mar 06, 2003	3.690	3.710	3.440	3.560	8,200	-0.09(-2.47%)
Mar 05, 2003	3.610	3.710	3.520	3.650	9,600	-0.02(-0.54%)
Mar 04, 2003	3.580	3.670	3.530	3.670	3,200	+0.17(+4.86%)

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.