Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.424	4.486	4.423	4.466	885,896	+0.04(+0.91%)
Jun 27, 2003	4.450	4.459	4.412	4.425	380,736	-0.02(-0.54%)
Jun 26, 2003	4.451	4.466	4.402	4.450	397,658	+0.02(+0.39%)
Jun 25, 2003	4.422	4.450	4.411	4.432	517,602	+0.02(+0.46%)
Jun 24, 2003	4.423	4.464	4.377	4.412	532,035	-0.01(-0.25%)
Jun 23, 2003	4.522	4.522	4.390	4.423	838,615	-0.10(-2.18%)
Jun 20, 2003	4.561	4.564	4.491	4.522	959,057	+0.01(+0.24%)
Jun 19, 2003	4.546	4.568	4.511	4.511	681,841	-0.04(-0.77%)
Jun 18, 2003	4.516	4.551	4.415	4.546	1,664,789	+0.02(+0.40%)
Jun 17, 2003	4.532	4.532	4.463	4.528	761,970	-0.00(-0.09%)
Jun 16, 2003	4.466	4.538	4.466	4.532	430,506	+0.08(+1.71%)
Jun 13, 2003	4.456	4.471	4.414	4.456	552,441	+0.01(+0.29%)
Jun 12, 2003	4.400	4.449	4.400	4.442	551,445	+0.06(+1.45%)
Jun 11, 2003	4.385	4.385	4.338	4.379	487,740	-0.01(-0.16%)
Jun 10, 2003	4.320	4.390	4.302	4.386	823,187	+0.07(+1.53%)
Jun 09, 2003	4.410	4.410	4.303	4.320	988,421	-0.08(-1.92%)
Jun 06, 2003	4.318	4.410	4.290	4.404	1,336,310	+0.10(+2.29%)
Jun 05, 2003	4.243	4.320	4.212	4.306	604,699	+0.01(+0.30%)
Jun 04, 2003	4.255	4.293	4.242	4.293	721,159	+0.05(+1.28%)
Jun 03, 2003	4.297	4.310	4.229	4.239	746,044	-0.06(-1.36%)
Jun 02, 2003	4.219	4.326	4.218	4.297	980,956	+0.08(+1.95%)
May 30, 2003	4.162	4.235	4.161	4.214	876,440	+0.04(+0.89%)
May 29, 2003	4.169	4.194	4.124	4.177	911,279	+0.03(+0.68%)
May 28, 2003	4.143	4.169	4.089	4.149	868,975	+0.01(+0.15%)
May 27, 2003	4.069	4.144	4.069	4.143	388,699	+0.07(+1.63%)
May 23, 2003	4.040	4.094	4.015	4.077	264,275	+0.04(+0.90%)
May 22, 2003	4.046	4.055	4.037	4.041	859,021	-0.02(-0.37%)
May 21, 2003	4.063	4.074	4.048	4.056	543,980	+0.00(+0.05%)
May 20, 2003	3.993	4.074	3.991	4.054	817,214	+0.05(+1.36%)
May 19, 2003	4.029	4.034	3.994	3.999	415,077	-0.03(-0.72%)
May 16, 2003	4.054	4.072	4.029	4.029	489,234	-0.02(-0.59%)
May 15, 2003	4.057	4.090	4.021	4.053	654,468	+0.01(+0.20%)
May 14, 2003	4.080	4.083	4.024	4.045	364,312	-0.03(-0.62%)
May 13, 2003	4.109	4.109	4.068	4.070	393,676	-0.05(-1.10%)
May 12, 2003	4.071	4.139	4.071	4.115	706,228	+0.02(+0.39%)
May 09, 2003	4.077	4.117	4.069	4.099	576,828	+0.03(+0.72%)
May 08, 2003	4.070	4.103	4.055	4.070	627,095	-0.01(-0.17%)
May 07, 2003	4.054	4.088	4.039	4.077	637,049	+0.01(+0.22%)
May 06, 2003	4.038	4.074	4.005	4.068	1,273,601	+0.04(+1.00%)
May 05, 2003	4.030	4.044	4.000	4.028	1,028,735	-0.00(-0.05%)
May 02, 2003	3.972	4.039	3.970	4.030	645,012	+0.06(+1.47%)
May 01, 2003	4.010	4.017	3.923	3.971	474,303	-0.04(-0.98%)
Apr 30, 2003	3.988	4.034	3.955	4.010	449,916	+0.02(+0.40%)
Apr 29, 2003	4.008	4.019	3.979	3.994	437,473	-0.03(-0.70%)
Apr 28, 2003	3.939	4.034	3.936	4.023	725,639	+0.08(+2.14%)
Apr 25, 2003	4.025	4.026	3.932	3.938	645,012	-0.11(-2.75%)
Apr 24, 2003	4.056	4.064	4.019	4.050	1,805,139	-0.01(-0.15%)
Apr 23, 2003	4.076	4.076	4.020	4.056	653,473	+0.03(+0.75%)
Apr 22, 2003	3.988	4.044	3.943	4.026	661,436	+0.04(+0.93%)
Apr 21, 2003	3.917	3.994	3.906	3.988	790,339	+0.07(+1.85%)
Apr 17, 2003	3.986	3.998	3.893	3.916	1,423,904	-0.07(-1.79%)
Apr 16, 2003	4.011	4.013	3.964	3.987	996,385	-0.01(-0.35%)
Apr 15, 2003	3.993	4.015	3.954	4.001	1,048,643	+0.01(+0.20%)
Apr 14, 2003	3.955	3.996	3.945	3.993	584,791	+0.05(+1.22%)
Apr 11, 2003	3.938	3.965	3.918	3.945	759,482	+0.02(+0.49%)
Apr 10, 2003	3.966	3.966	3.915	3.926	1,098,910	-0.04(-1.01%)
Apr 09, 2003	3.910	3.972	3.909	3.966	929,196	+0.05(+1.23%)
Apr 08, 2003	3.875	3.943	3.868	3.918	766,947	+0.04(+1.11%)
Apr 07, 2003	3.813	3.933	3.813	3.875	931,684	+0.11(+2.99%)
Apr 04, 2003	3.782	3.817	3.752	3.762	322,008	-0.03(-0.66%)
Apr 03, 2003	3.762	3.858	3.762	3.787	726,136	+0.02(+0.53%)
Apr 02, 2003	3.687	3.789	3.679	3.767	544,478	+0.09(+2.54%)

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.