Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.560	4.611	4.541	4.588	1,011,137	+0.04(+0.90%)
May 29, 2003	4.617	4.627	4.519	4.547	829,296	-0.04(-0.89%)
May 28, 2003	4.549	4.594	4.500	4.588	1,227,809	+0.03(+0.73%)
May 27, 2003	4.551	4.588	4.523	4.555	820,588	-0.02(-0.38%)
May 23, 2003	4.461	4.586	4.441	4.572	674,603	+0.11(+2.49%)
May 22, 2003	4.488	4.529	4.424	4.461	1,410,674	-0.03(-0.57%)
May 21, 2003	4.447	4.490	4.447	4.486	1,007,039	+0.05(+1.10%)
May 20, 2003	4.436	4.486	4.363	4.437	1,929,049	+0.01(+0.31%)
May 19, 2003	4.314	4.451	4.314	4.424	1,501,851	+0.05(+1.12%)
May 16, 2003	4.455	4.496	4.375	4.375	2,147,770	-0.08(-1.75%)
May 15, 2003	4.529	4.529	4.447	4.453	1,463,434	-0.03(-0.61%)
May 14, 2003	4.475	4.504	4.451	4.480	1,049,042	-0.01(-0.17%)
May 13, 2003	4.480	4.500	4.445	4.488	527,082	-0.02(-0.43%)
May 12, 2003	4.519	4.545	4.490	4.508	594,696	-0.01(-0.22%)
May 09, 2003	4.490	4.523	4.453	4.518	546,546	+0.07(+1.49%)
May 08, 2003	4.443	4.461	4.391	4.451	768,341	+0.01(+0.18%)
May 07, 2003	4.402	4.461	4.402	4.443	887,178	+0.01(+0.26%)
May 06, 2003	4.461	4.475	4.430	4.432	1,303,107	-0.03(-0.66%)
May 05, 2003	4.496	4.500	4.432	4.461	2,253,801	-0.03(-0.74%)
May 02, 2003	4.426	4.525	4.426	4.494	687,409	+0.07(+1.54%)
May 01, 2003	4.492	4.492	4.393	4.426	1,200,149	-0.07(-1.48%)
Apr 30, 2003	4.393	4.492	4.385	4.492	1,221,150	+0.08(+1.86%)
Apr 29, 2003	4.395	4.447	4.375	4.410	1,301,570	+0.02(+0.36%)
Apr 28, 2003	4.283	4.406	4.275	4.395	1,112,046	+0.15(+3.54%)
Apr 25, 2003	4.273	4.273	4.158	4.244	875,397	-0.03(-0.69%)
Apr 24, 2003	4.266	4.314	4.258	4.273	843,126	-0.03(-0.59%)
Apr 23, 2003	4.309	4.314	4.250	4.299	1,042,895	-0.01(-0.18%)
Apr 22, 2003	4.227	4.320	4.197	4.307	802,660	+0.04(+0.82%)
Apr 21, 2003	4.285	4.295	4.238	4.272	702,776	-0.01(-0.32%)
Apr 17, 2003	4.219	4.293	4.184	4.285	1,273,397	+0.07(+1.57%)
Apr 16, 2003	4.314	4.314	4.197	4.219	777,561	-0.09(-2.04%)
Apr 15, 2003	4.342	4.342	4.256	4.307	1,468,556	-0.06(-1.34%)
Apr 14, 2003	4.268	4.365	4.268	4.365	901,520	+0.10(+2.29%)
Apr 11, 2003	4.307	4.340	4.258	4.268	637,211	-0.03(-0.68%)
Apr 10, 2003	4.252	4.305	4.252	4.297	1,054,164	+0.04(+0.82%)
Apr 09, 2003	4.232	4.322	4.227	4.262	683,823	+0.02(+0.41%)
Apr 08, 2003	4.246	4.293	4.229	4.244	645,406	-0.00(-0.05%)
Apr 07, 2003	4.305	4.354	4.217	4.246	995,258	+0.02(+0.42%)
Apr 04, 2003	4.244	4.258	4.195	4.229	1,566,392	+0.01(+0.19%)
Apr 03, 2003	4.264	4.264	4.197	4.221	862,079	+0.01(+0.14%)
Apr 02, 2003	4.207	4.242	4.168	4.215	761,682	+0.09(+2.18%)
Apr 01, 2003	4.133	4.151	4.086	4.125	918,424	-0.01(-0.19%)
Mar 31, 2003	4.070	4.154	3.979	4.133	1,031,626	+0.02(+0.52%)
Mar 28, 2003	4.090	4.119	3.987	4.111	1,089,508	+0.01(+0.24%)
Mar 27, 2003	4.070	4.129	4.061	4.102	529,131	-0.01(-0.19%)
Mar 26, 2003	4.201	4.201	4.070	4.109	985,525	-0.09(-2.18%)
Mar 25, 2003	4.111	4.217	4.111	4.201	1,151,487	+0.09(+2.18%)
Mar 24, 2003	4.178	4.178	4.051	4.111	906,130	-0.11(-2.50%)
Mar 21, 2003	4.168	4.219	4.139	4.217	1,065,433	+0.12(+2.86%)
Mar 20, 2003	4.094	4.104	4.014	4.100	619,283	-0.01(-0.19%)
Mar 19, 2003	4.029	4.113	4.029	4.108	1,024,967	+0.08(+1.94%)
Mar 18, 2003	4.069	4.072	3.971	4.029	924,570	-0.01(-0.34%)
Mar 17, 2003	3.891	4.043	3.891	4.043	19,003,644	+0.10(+2.63%)
Mar 14, 2003	3.983	3.983	3.918	3.940	1,799,967	-0.03(-0.74%)
Mar 13, 2003	4.016	4.041	3.961	3.969	1,313,351	+0.00(+0.05%)
Mar 12, 2003	3.953	4.012	3.944	3.967	936,864	-0.02(-0.49%)
Mar 11, 2003	4.022	4.088	3.987	3.987	777,049	-0.03(-0.63%)
Mar 10, 2003	4.082	4.082	4.000	4.012	811,368	-0.07(-1.72%)
Mar 07, 2003	4.026	4.098	3.983	4.082	1,141,243	+0.06(+1.41%)
Mar 06, 2003	4.024	4.031	3.985	4.026	1,093,093	-0.01(-0.34%)
Mar 05, 2003	4.109	4.109	4.002	4.039	1,624,273	-0.07(-1.71%)
Mar 04, 2003	4.117	4.147	4.090	4.109	906,130	-0.01(-0.19%)

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.