Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.185	4.257	4.184	4.237	871,722	+0.04(+0.89%)
May 29, 2003	4.192	4.217	4.146	4.200	906,373	+0.03(+0.68%)
May 28, 2003	4.166	4.192	4.111	4.172	864,297	+0.01(+0.15%)
May 27, 2003	4.091	4.167	4.091	4.166	386,607	+0.07(+1.63%)
May 23, 2003	4.061	4.116	4.036	4.099	262,853	+0.04(+0.90%)
May 22, 2003	4.068	4.077	4.058	4.062	854,397	-0.02(-0.37%)
May 21, 2003	4.085	4.096	4.070	4.078	541,052	+0.00(+0.05%)
May 20, 2003	4.015	4.096	4.013	4.076	812,815	+0.05(+1.36%)
May 19, 2003	4.050	4.055	4.016	4.021	412,843	-0.03(-0.72%)
May 16, 2003	4.076	4.094	4.050	4.050	486,600	-0.02(-0.59%)
May 15, 2003	4.079	4.112	4.042	4.075	650,945	+0.01(+0.20%)
May 14, 2003	4.102	4.105	4.045	4.067	362,351	-0.03(-0.62%)
May 13, 2003	4.131	4.131	4.090	4.092	391,557	-0.05(-1.10%)
May 12, 2003	4.093	4.161	4.093	4.137	702,427	+0.02(+0.39%)
May 09, 2003	4.099	4.139	4.091	4.121	573,723	+0.03(+0.72%)
May 08, 2003	4.092	4.125	4.077	4.092	623,719	-0.01(-0.17%)
May 07, 2003	4.076	4.110	4.060	4.099	633,620	+0.01(+0.22%)
May 06, 2003	4.059	4.096	4.027	4.090	1,266,745	+0.04(+1.00%)
May 05, 2003	4.051	4.066	4.022	4.049	1,023,197	-0.00(-0.05%)
May 02, 2003	3.994	4.060	3.992	4.051	641,540	+0.06(+1.47%)
May 01, 2003	4.032	4.038	3.944	3.993	471,749	-0.04(-0.98%)
Apr 30, 2003	4.010	4.055	3.977	4.032	447,494	+0.02(+0.40%)
Apr 29, 2003	4.030	4.040	4.001	4.016	435,118	-0.03(-0.70%)
Apr 28, 2003	3.960	4.055	3.957	4.044	721,732	+0.08(+2.14%)
Apr 25, 2003	4.046	4.047	3.953	3.959	641,540	-0.11(-2.75%)
Apr 24, 2003	4.078	4.086	4.040	4.072	1,795,421	-0.01(-0.15%)
Apr 23, 2003	4.098	4.098	4.041	4.078	649,955	+0.03(+0.75%)
Apr 22, 2003	4.010	4.066	3.965	4.047	657,875	+0.04(+0.93%)
Apr 21, 2003	3.938	4.016	3.927	4.010	786,084	+0.07(+1.85%)
Apr 17, 2003	4.008	4.020	3.914	3.937	1,416,239	-0.07(-1.79%)
Apr 16, 2003	4.033	4.035	3.986	4.009	991,021	-0.01(-0.35%)
Apr 15, 2003	4.015	4.036	3.976	4.023	1,042,997	+0.01(+0.20%)
Apr 14, 2003	3.977	4.018	3.967	4.015	581,643	+0.05(+1.22%)
Apr 11, 2003	3.959	3.987	3.939	3.967	755,393	+0.02(+0.49%)
Apr 10, 2003	3.988	3.988	3.936	3.947	1,092,994	-0.04(-1.01%)
Apr 09, 2003	3.931	3.994	3.930	3.988	924,194	+0.05(+1.23%)
Apr 08, 2003	3.896	3.965	3.889	3.939	762,819	+0.04(+1.11%)
Apr 07, 2003	3.833	3.954	3.833	3.896	926,669	+0.11(+2.99%)
Apr 04, 2003	3.803	3.837	3.773	3.783	320,275	-0.03(-0.66%)
Apr 03, 2003	3.783	3.879	3.783	3.808	722,227	+0.02(+0.53%)
Apr 02, 2003	3.707	3.810	3.699	3.788	541,547	+0.09(+2.54%)
Apr 01, 2003	3.685	3.696	3.662	3.694	743,018	-0.00(-0.03%)
Mar 31, 2003	3.631	3.709	3.578	3.695	804,895	+0.05(+1.25%)
Mar 28, 2003	3.616	3.649	3.599	3.649	264,338	+0.03(+0.92%)
Mar 27, 2003	3.632	3.651	3.595	3.616	360,866	-0.02(-0.42%)
Mar 26, 2003	3.650	3.677	3.621	3.631	426,208	-0.03(-0.80%)
Mar 25, 2003	3.626	3.683	3.606	3.660	390,567	+0.04(+1.12%)
Mar 24, 2003	3.707	3.707	3.573	3.620	736,088	-0.10(-2.69%)
Mar 21, 2003	3.672	3.736	3.648	3.720	612,829	+0.05(+1.38%)
Mar 20, 2003	3.645	3.687	3.606	3.670	448,484	+0.04(+1.09%)
Mar 19, 2003	3.681	3.681	3.620	3.630	460,859	-0.05(-1.37%)
Mar 18, 2003	3.611	3.707	3.575	3.681	614,314	+0.06(+1.65%)
Mar 17, 2003	3.552	3.626	3.500	3.621	518,776	+0.07(+1.93%)
Mar 14, 2003	3.505	3.560	3.471	3.552	528,676	+0.04(+1.12%)
Mar 13, 2003	3.404	3.530	3.390	3.513	931,619	+0.11(+3.17%)
Mar 12, 2003	3.424	3.431	3.374	3.405	603,424	-0.01(-0.41%)
Mar 11, 2003	3.414	3.457	3.414	3.419	394,527	+0.01(+0.15%)
Mar 10, 2003	3.471	3.472	3.411	3.414	407,397	-0.06(-1.83%)
Mar 07, 2003	3.419	3.486	3.402	3.478	307,404	+0.05(+1.44%)
Mar 06, 2003	3.449	3.454	3.404	3.428	473,234	-0.04(-1.11%)
Mar 05, 2003	3.468	3.500	3.459	3.467	382,152	-0.00(-0.03%)
Mar 04, 2003	3.510	3.510	3.468	3.468	500,460	-0.04(-1.01%)

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.