Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.454	5.454	5.405	5.411	60,408	-0.02(-0.45%)
May 29, 2003	5.448	5.527	5.435	5.435	170,315	-0.01(-0.23%)
May 28, 2003	5.220	5.454	5.220	5.448	226,815	+0.04(+0.80%)
May 27, 2003	5.239	5.546	5.239	5.405	207,113	+0.28(+5.39%)
May 23, 2003	4.969	5.220	4.969	5.128	169,826	+0.18(+3.60%)
May 22, 2003	4.956	5.005	4.913	4.950	90,367	-0.10(-1.95%)
May 21, 2003	4.944	5.085	4.932	5.048	35,821	+0.04(+0.86%)
May 20, 2003	5.171	5.251	4.883	5.005	269,475	-0.26(-5.01%)
May 19, 2003	5.589	5.650	5.159	5.269	89,065	-0.31(-5.51%)
May 16, 2003	5.767	5.773	5.435	5.577	132,865	-0.19(-3.30%)
May 15, 2003	5.742	5.767	5.282	5.767	53,895	-0.02(-0.32%)
May 14, 2003	5.939	5.939	5.712	5.785	341,607	-0.05(-0.84%)
May 13, 2003	5.773	5.834	5.742	5.834	41,846	+0.03(+0.53%)
May 12, 2003	5.773	5.804	5.718	5.804	84,669	+0.00(+0.00%)
May 09, 2003	5.804	5.908	5.748	5.804	21,655	-0.06(-1.05%)
May 08, 2003	5.865	5.890	5.742	5.865	27,843	-0.06(-1.04%)
May 07, 2003	6.105	6.142	5.927	5.927	377,103	-0.18(-2.92%)
May 06, 2003	6.105	6.111	6.031	6.105	24,098	+0.02(+0.40%)
May 05, 2003	5.988	6.142	5.988	6.080	51,452	+0.09(+1.54%)
May 02, 2003	5.988	6.025	5.988	5.988	233,002	+0.01(+0.10%)
May 01, 2003	5.957	6.019	5.957	5.982	75,713	+0.00(+0.00%)
Apr 30, 2003	5.804	5.982	5.804	5.982	79,295	+0.12(+1.99%)
Apr 29, 2003	6.037	6.037	5.834	5.865	47,382	-0.17(-2.85%)
Apr 28, 2003	6.191	6.191	6.006	6.037	282,501	-0.09(-1.50%)
Apr 25, 2003	5.988	6.129	5.988	6.129	80,761	+0.17(+2.78%)
Apr 24, 2003	6.172	6.197	5.650	5.963	157,451	-0.40(-6.27%)
Apr 23, 2003	5.865	6.363	5.865	6.363	87,762	+0.44(+7.47%)
Apr 22, 2003	5.773	5.920	5.681	5.920	99,323	-0.08(-1.33%)
Apr 21, 2003	5.896	6.019	5.896	6.000	48,847	+0.01(+0.21%)
Apr 17, 2003	5.748	6.019	5.742	5.988	40,706	+0.25(+4.39%)
Apr 16, 2003	5.718	5.742	5.687	5.736	69,363	+0.07(+1.30%)
Apr 15, 2003	5.497	5.681	5.497	5.663	131,562	+0.18(+3.36%)
Apr 14, 2003	5.448	5.527	5.435	5.478	71,968	+0.01(+0.22%)
Apr 11, 2003	5.251	5.466	5.251	5.466	157,614	+0.28(+5.33%)
Apr 10, 2003	5.134	5.208	5.134	5.190	1,953	+0.06(+1.20%)
Apr 09, 2003	5.159	5.282	5.122	5.128	8,304	+0.03(+0.60%)
Apr 08, 2003	5.282	5.282	5.091	5.097	19,050	-0.18(-3.49%)
Apr 07, 2003	5.312	5.405	5.282	5.282	30,936	+0.01(+0.23%)
Apr 04, 2003	5.276	5.282	5.177	5.269	32,565	+0.00(+0.00%)
Apr 03, 2003	5.097	5.282	5.073	5.269	94,438	+0.17(+3.37%)
Apr 02, 2003	4.938	5.097	4.938	5.097	60,733	+0.21(+4.27%)
Apr 01, 2003	4.913	4.913	4.883	4.889	28,494	+0.03(+0.63%)
Mar 31, 2003	4.864	4.883	4.852	4.858	25,237	-0.01(-0.13%)
Mar 28, 2003	4.913	4.913	4.729	4.864	34,518	-0.05(-1.00%)
Mar 27, 2003	4.821	4.913	4.790	4.913	209,067	+0.15(+3.23%)
Mar 26, 2003	4.575	4.760	4.557	4.760	917,194	+0.17(+3.75%)
Mar 25, 2003	4.606	4.606	4.588	4.588	488	-0.02(-0.40%)
Mar 24, 2003	4.606	4.606	4.557	4.606	16,933	-0.01(-0.13%)
Mar 21, 2003	4.594	4.637	4.483	4.612	49,987	+0.00(+0.00%)
Mar 20, 2003	4.600	4.698	4.575	4.612	177,967	+0.01(+0.27%)
Mar 19, 2003	4.539	4.600	4.502	4.600	8,141	+0.09(+1.90%)
Mar 18, 2003	4.539	4.637	4.514	4.514	40,380	+0.03(+0.68%)
Mar 17, 2003	4.471	4.483	4.453	4.483	3,744	-0.01(-0.27%)
Mar 14, 2003	4.575	4.575	4.477	4.496	35,821	-0.02(-0.41%)
Mar 13, 2003	4.225	4.514	4.225	4.514	74,899	+0.29(+6.83%)
Mar 12, 2003	4.385	4.385	4.176	4.225	36,147	-0.10(-2.41%)
Mar 11, 2003	4.299	4.391	4.287	4.330	146,216	+0.01(+0.14%)
Mar 10, 2003	4.446	4.453	4.213	4.324	36,635	-0.13(-2.90%)
Mar 07, 2003	4.453	4.453	4.453	4.453	2,116	-0.04(-0.82%)
Mar 06, 2003	4.514	4.514	4.483	4.489	50,638	-0.02(-0.54%)
Mar 05, 2003	4.606	4.606	4.514	4.514	15,631	-0.06(-1.34%)
Mar 04, 2003	4.741	4.741	4.545	4.575	22,307	-0.12(-2.61%)

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.