Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	3.791	3.863	3.628	3.662	7,528,000	-0.08(-2.06%)
Jun 27, 2003	3.765	3.812	3.685	3.739	5,400,000	+0.01(+0.19%)
Jun 26, 2003	3.686	3.805	3.675	3.732	10,148,000	+0.07(+1.94%)
Jun 25, 2003	3.507	3.745	3.501	3.661	7,900,000	+0.19(+5.35%)
Jun 24, 2003	3.392	3.575	3.275	3.475	18,942,000	-0.02(-0.66%)
Jun 23, 2003	3.780	3.805	3.483	3.498	8,654,000	-0.30(-7.95%)
Jun 20, 2003	3.970	4.119	3.779	3.800	7,547,000	-0.38(-8.98%)
Jun 19, 2003	4.165	4.268	4.135	4.175	4,743,000	+0.03(+0.77%)
Jun 18, 2003	4.000	4.159	3.836	4.143	4,155,000	+0.13(+3.16%)
Jun 17, 2003	4.167	4.200	4.016	4.016	3,607,000	-0.05(-1.23%)
Jun 16, 2003	3.917	4.135	3.917	4.066	3,020,000	+0.15(+3.86%)
Jun 13, 2003	4.176	4.275	3.914	3.915	4,656,000	-0.24(-5.84%)
Jun 12, 2003	4.048	4.183	4.014	4.158	2,627,000	+0.13(+3.30%)
Jun 11, 2003	3.959	4.059	3.905	4.025	1,750,000	+0.07(+1.67%)
Jun 10, 2003	3.944	3.960	3.777	3.959	3,402,000	+0.12(+3.23%)
Jun 09, 2003	3.985	4.025	3.763	3.835	4,396,570	-0.15(-3.76%)
Jun 06, 2003	3.914	4.268	3.898	3.985	9,832,000	+0.15(+3.78%)
Jun 05, 2003	3.745	3.865	3.720	3.840	5,372,000	+0.04(+1.00%)
Jun 04, 2003	3.530	3.802	3.526	3.802	3,936,000	+0.29(+8.10%)
Jun 03, 2003	3.578	3.653	3.470	3.517	5,177,000	-0.06(-1.73%)
Jun 02, 2003	3.400	3.696	3.400	3.579	7,131,000	+0.16(+4.80%)
May 30, 2003	3.493	3.530	3.399	3.415	5,922,000	-0.08(-2.23%)
May 29, 2003	3.535	3.572	3.438	3.493	8,610,000	-0.05(-1.47%)
May 28, 2003	3.543	3.700	3.518	3.545	7,493,000	+0.00(+0.14%)
May 27, 2003	3.280	3.566	3.273	3.540	13,880,000	+0.29(+9.03%)
May 23, 2003	3.125	3.265	3.070	3.247	9,316,000	+0.17(+5.66%)
May 22, 2003	2.998	3.085	2.951	3.073	10,049,000	+0.25(+9.01%)
May 21, 2003	2.868	2.879	2.815	2.819	2,466,000	-0.06(-2.08%)
May 20, 2003	2.919	2.956	2.852	2.879	3,418,000	-0.02(-0.86%)
May 19, 2003	2.972	3.001	2.898	2.904	3,722,000	-0.08(-2.62%)
May 16, 2003	2.988	3.025	2.953	2.982	5,083,000	-0.02(-0.57%)
May 15, 2003	2.913	3.029	2.911	2.999	4,488,000	+0.09(+3.02%)
May 14, 2003	2.824	2.922	2.817	2.911	5,837,000	+0.09(+3.15%)
May 13, 2003	2.760	2.850	2.742	2.822	5,617,000	+0.06(+2.24%)
May 12, 2003	2.748	2.780	2.708	2.760	3,614,000	+0.03(+1.18%)
May 09, 2003	2.688	2.769	2.688	2.728	3,626,000	+0.05(+1.79%)
May 08, 2003	2.675	2.729	2.660	2.680	2,054,000	-0.02(-0.70%)
May 07, 2003	2.760	2.789	2.670	2.699	5,816,000	-0.07(-2.56%)
May 06, 2003	2.801	2.840	2.770	2.770	5,898,000	-0.04(-1.56%)
May 05, 2003	2.915	2.915	2.800	2.814	5,990,000	-0.06(-2.13%)
May 02, 2003	2.879	2.958	2.850	2.875	7,177,000	+0.00(+0.00%)
May 01, 2003	2.750	2.899	2.660	2.875	14,809,000	+0.11(+4.13%)
Apr 30, 2003	2.758	2.850	2.711	2.761	48,004,000	-0.52(-15.80%)
Apr 29, 2003	3.206	3.292	3.162	3.279	10,868,000	+0.12(+3.73%)
Apr 28, 2003	3.062	3.182	3.050	3.161	7,921,000	+0.13(+4.15%)
Apr 25, 2003	3.019	3.068	2.990	3.035	2,798,000	+0.02(+0.60%)
Apr 24, 2003	2.979	3.019	2.969	3.017	2,845,000	+0.02(+0.73%)
Apr 23, 2003	3.012	3.025	2.933	2.995	3,645,000	-0.02(-0.53%)
Apr 22, 2003	3.050	3.090	3.000	3.011	4,378,000	-0.02(-0.63%)
Apr 21, 2003	2.990	3.094	2.981	3.030	6,609,000	+0.09(+3.13%)
Apr 17, 2003	2.769	2.967	2.755	2.938	4,110,000	+0.17(+6.22%)
Apr 16, 2003	2.802	2.845	2.740	2.766	3,175,000	+0.03(+1.06%)
Apr 15, 2003	2.692	2.763	2.675	2.737	1,777,000	+0.08(+2.82%)
Apr 14, 2003	2.615	2.714	2.615	2.662	1,952,000	+0.05(+1.88%)
Apr 11, 2003	2.624	2.692	2.602	2.613	2,266,000	-0.01(-0.46%)
Apr 10, 2003	2.521	2.630	2.468	2.625	2,814,000	+0.09(+3.47%)
Apr 09, 2003	2.695	2.724	2.495	2.537	3,950,000	-0.16(-6.00%)
Apr 08, 2003	2.700	2.727	2.668	2.699	3,050,000	-0.01(-0.18%)
Apr 07, 2003	2.759	2.780	2.661	2.704	4,560,000	+0.07(+2.46%)
Apr 04, 2003	2.700	2.738	2.600	2.639	3,149,000	-0.05(-1.90%)
Apr 03, 2003	2.629	2.729	2.580	2.690	5,795,000	+0.13(+5.08%)
Apr 02, 2003	2.501	2.594	2.480	2.560	4,950,000	+0.12(+4.96%)

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.