Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.382	4.382	4.382	4.382	4,609	+0.06(+1.30%)
May 29, 2003	4.335	4.339	4.326	4.326	8,527	-0.01(-0.30%)
May 28, 2003	4.343	4.343	4.339	4.339	3,226	+0.09(+2.04%)
May 27, 2003	4.252	4.252	4.252	4.252	1,152	+0.07(+1.66%)
May 23, 2003	4.204	4.204	4.183	4.183	14,750	-0.02(-0.52%)
May 22, 2003	4.209	4.209	4.204	4.204	5,992	+0.06(+1.36%)
May 21, 2003	4.152	4.152	4.148	4.148	11,293	-0.01(-0.21%)
May 20, 2003	4.157	4.157	4.157	4.157	2,304	-0.03(-0.73%)
May 19, 2003	4.226	4.226	4.187	4.187	921	-0.02(-0.52%)
May 16, 2003	4.209	4.209	4.209	4.209	2,304	-0.06(-1.32%)
May 15, 2003	4.265	4.265	4.265	4.265	0	+0.00(+0.00%)
May 14, 2003	4.265	4.265	4.265	4.265	6,222	-0.03(-0.71%)
May 13, 2003	4.296	4.296	4.296	4.296	230	+0.04(+0.92%)
May 12, 2003	4.256	4.256	4.256	4.256	1,843	+0.06(+1.34%)
May 09, 2003	4.200	4.200	4.200	4.200	2,304	-0.03(-0.82%)
May 08, 2003	4.235	4.235	4.235	4.235	1,843	-0.00(-0.10%)
May 07, 2003	4.256	4.256	4.239	4.239	21,433	-0.02(-0.41%)
May 06, 2003	4.256	4.256	4.256	4.256	10,832	+0.00(+0.00%)
May 05, 2003	4.256	4.256	4.256	4.256	0	+0.00(+0.00%)
May 02, 2003	4.230	4.256	4.230	4.256	6,453	+0.18(+4.36%)
May 01, 2003	4.079	4.079	4.074	4.079	1,382	-0.02(-0.53%)
Apr 30, 2003	4.122	4.122	4.100	4.100	4,609	-0.05(-1.15%)
Apr 29, 2003	4.148	4.148	4.148	4.148	1,382	+0.00(+0.00%)
Apr 28, 2003	4.148	4.148	4.148	4.148	691	+0.04(+1.06%)
Apr 25, 2003	4.105	4.105	4.105	4.105	4,148	-0.02(-0.42%)
Apr 24, 2003	4.122	4.122	4.122	4.122	6,222	+0.00(+0.00%)
Apr 23, 2003	4.122	4.122	4.122	4.122	2,765	+0.13(+3.26%)
Apr 22, 2003	3.992	3.992	3.992	3.992	3,457	-0.03(-0.76%)
Apr 21, 2003	4.022	4.022	4.022	4.022	0	+0.00(+0.00%)
Apr 17, 2003	4.074	4.074	4.022	4.022	6,683	-0.05(-1.17%)
Apr 16, 2003	4.070	4.070	4.070	4.070	0	+0.00(+0.00%)
Apr 15, 2003	4.070	4.070	4.070	4.070	6,683	+0.03(+0.75%)
Apr 14, 2003	4.013	4.040	4.013	4.040	2,535	+0.12(+3.10%)
Apr 11, 2003	3.992	3.992	3.918	3.918	23,508	-0.10(-2.38%)
Apr 10, 2003	4.013	4.013	4.013	4.013	0	+0.00(+0.00%)
Apr 09, 2003	4.018	4.018	4.013	4.013	4,378	-0.01(-0.22%)
Apr 08, 2003	4.092	4.092	4.022	4.022	8,296	-0.10(-2.52%)
Apr 07, 2003	4.152	4.152	4.126	4.126	5,761	+0.03(+0.74%)
Apr 04, 2003	4.096	4.096	4.096	4.096	12,215	-0.00(-0.11%)
Apr 03, 2003	4.035	4.100	4.035	4.100	3,687	+0.03(+0.75%)
Apr 02, 2003	4.070	4.070	4.070	4.070	921	+0.16(+4.22%)
Apr 01, 2003	3.905	3.905	3.905	3.905	0	+0.00(+0.00%)
Mar 31, 2003	3.948	3.948	3.883	3.905	20,051	-0.06(-1.42%)
Mar 28, 2003	3.961	3.961	3.961	3.961	0	+0.00(+0.00%)
Mar 27, 2003	3.883	3.961	3.883	3.961	7,836	-0.00(-0.11%)
Mar 26, 2003	3.966	3.966	3.966	3.966	34,570	-0.02(-0.54%)
Mar 25, 2003	3.992	3.992	3.987	3.987	7,375	+0.02(+0.44%)
Mar 24, 2003	4.035	4.035	3.970	3.970	9,910	-0.07(-1.61%)
Mar 21, 2003	3.957	4.161	3.953	4.035	4,148	+0.07(+1.86%)
Mar 20, 2003	3.961	3.961	3.961	3.961	2,304	+0.03(+0.77%)
Mar 19, 2003	3.901	3.931	3.901	3.931	2,996	+0.03(+0.67%)
Mar 18, 2003	3.914	3.914	3.883	3.905	23,508	+0.07(+1.81%)
Mar 17, 2003	3.797	3.836	3.797	3.836	2,765	+0.07(+1.73%)
Mar 14, 2003	3.771	3.771	3.771	3.771	0	+0.00(+0.00%)
Mar 13, 2003	3.640	3.771	3.640	3.771	7,375	+0.13(+3.45%)
Mar 12, 2003	3.645	3.645	3.645	3.645	691	-0.04(-1.18%)
Mar 11, 2003	3.649	3.766	3.649	3.688	11,754	-0.03(-0.70%)
Mar 07, 2003	3.666	3.714	3.666	3.714	16,363	+0.02(+0.59%)
Mar 06, 2003	3.749	3.749	3.692	3.692	12,445	-0.08(-2.18%)
Mar 05, 2003	3.775	3.775	3.775	3.775	4,148	-0.01(-0.23%)
Mar 04, 2003	3.788	3.788	3.784	3.784	6,222	-0.02(-0.46%)

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.