Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.540	4.600	4.510	4.530	77,200	-0.12(-2.58%)
Jun 27, 2003	4.650	4.650	4.500	4.650	202,800	+0.01(+0.22%)
Jun 26, 2003	4.550	4.640	4.550	4.640	265,100	+0.04(+0.87%)
Jun 25, 2003	4.600	4.610	4.560	4.600	209,300	+0.00(+0.00%)
Jun 24, 2003	4.580	4.600	4.500	4.600	430,500	+0.01(+0.22%)
Jun 23, 2003	4.550	4.600	4.500	4.590	614,300	+0.04(+0.88%)
Jun 20, 2003	4.600	4.630	4.550	4.550	1,104,200	-0.05(-1.09%)
Jun 19, 2003	4.550	4.640	4.550	4.600	277,900	+0.03(+0.66%)
Jun 18, 2003	4.580	4.600	4.550	4.570	579,000	-0.03(-0.65%)
Jun 17, 2003	4.640	4.640	4.570	4.600	43,000	+0.04(+0.88%)
Jun 16, 2003	4.560	4.600	4.550	4.560	208,000	+0.00(+0.00%)
Jun 13, 2003	4.550	4.600	4.550	4.560	91,400	-0.02(-0.44%)
Jun 12, 2003	4.560	4.650	4.550	4.580	986,900	-0.05(-1.08%)
Jun 11, 2003	4.560	4.700	4.550	4.630	197,900	+0.07(+1.54%)
Jun 10, 2003	4.530	4.580	4.510	4.560	1,032,400	+0.05(+1.11%)
Jun 09, 2003	4.560	4.600	4.510	4.510	589,200	-0.01(-0.22%)
Jun 06, 2003	4.530	4.600	4.520	4.520	119,600	+0.00(+0.00%)
Jun 05, 2003	4.620	4.640	4.510	4.520	250,400	-0.10(-2.16%)
Jun 04, 2003	4.530	4.640	4.520	4.620	525,700	+0.10(+2.21%)
Jun 03, 2003	4.500	4.550	4.500	4.520	543,100	-0.05(-1.09%)
Jun 02, 2003	4.450	4.630	4.450	4.570	789,100	+0.17(+3.86%)
May 30, 2003	4.380	4.490	4.350	4.400	316,100	+0.05(+1.15%)
May 29, 2003	4.310	4.350	4.200	4.350	458,500	+0.17(+4.07%)
May 28, 2003	4.090	4.180	4.060	4.180	504,300	+0.11(+2.70%)
May 27, 2003	4.030	4.080	4.020	4.070	468,700	+0.04(+0.99%)
May 26, 2003	4.020	4.040	4.020	4.030	36,200	+0.01(+0.25%)
May 23, 2003	3.980	4.040	3.980	4.020	617,200	+0.03(+0.75%)
May 22, 2003	4.040	4.040	3.980	3.990	433,700	-0.06(-1.48%)
May 21, 2003	4.060	4.090	4.030	4.050	66,200	-0.04(-0.98%)
May 20, 2003	4.050	4.090	4.020	4.090	102,500	+0.04(+0.99%)
May 16, 2003	4.070	4.070	4.030	4.050	68,200	-0.02(-0.49%)
May 15, 2003	4.050	4.080	4.000	4.070	306,900	+0.02(+0.49%)
May 14, 2003	4.110	4.110	4.050	4.050	289,700	+0.00(+0.00%)
May 13, 2003	4.100	4.130	4.050	4.050	495,100	-0.06(-1.46%)
May 12, 2003	4.130	4.150	4.080	4.110	398,700	+0.01(+0.24%)
May 09, 2003	4.060	4.180	4.060	4.100	1,506,700	+0.07(+1.74%)
May 08, 2003	4.020	4.070	4.000	4.030	146,000	+0.01(+0.25%)
May 07, 2003	4.080	4.090	4.020	4.020	124,800	-0.06(-1.47%)
May 06, 2003	4.140	4.150	4.070	4.080	233,500	-0.03(-0.73%)
May 05, 2003	4.150	4.150	4.090	4.110	207,700	+0.01(+0.24%)
May 02, 2003	4.180	4.180	4.090	4.100	369,400	-0.05(-1.20%)
May 01, 2003	4.260	4.340	4.100	4.150	266,700	-0.19(-4.38%)
Apr 30, 2003	4.350	4.380	4.210	4.340	83,800	-0.01(-0.23%)
Apr 29, 2003	4.360	4.420	4.310	4.350	75,900	-0.02(-0.46%)
Apr 28, 2003	4.430	4.430	4.330	4.370	502,800	-0.06(-1.35%)
Apr 25, 2003	4.400	4.450	4.400	4.430	380,300	-0.01(-0.23%)
Apr 24, 2003	4.450	4.450	4.400	4.440	71,000	-0.04(-0.89%)
Apr 23, 2003	4.400	4.480	4.400	4.480	320,400	+0.05(+1.13%)
Apr 22, 2003	4.450	4.450	4.400	4.430	282,700	+0.00(+0.00%)
Apr 21, 2003	4.450	4.530	4.420	4.430	28,600	-0.02(-0.45%)
Apr 17, 2003	4.370	4.500	4.350	4.450	407,800	+0.09(+2.06%)
Apr 16, 2003	4.410	4.450	4.360	4.360	140,200	-0.07(-1.58%)
Apr 15, 2003	4.410	4.440	4.360	4.430	127,900	+0.03(+0.68%)
Apr 14, 2003	4.400	4.450	4.400	4.400	131,700	-0.02(-0.45%)
Apr 11, 2003	4.360	4.480	4.360	4.420	34,400	+0.02(+0.45%)
Apr 10, 2003	4.540	4.540	4.360	4.400	32,100	-0.10(-2.22%)
Apr 09, 2003	4.540	4.550	4.440	4.500	261,100	-0.04(-0.88%)
Apr 08, 2003	4.540	4.540	4.450	4.540	128,700	+0.04(+0.89%)
Apr 07, 2003	4.580	4.580	4.500	4.500	134,900	-0.08(-1.75%)
Apr 04, 2003	4.520	4.600	4.500	4.580	57,600	+0.03(+0.66%)
Apr 03, 2003	4.500	4.590	4.470	4.550	46,400	+0.05(+1.11%)
Apr 02, 2003	4.560	4.560	4.450	4.500	47,600	-0.14(-3.02%)

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.