Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.541	4.570	4.503	4.553	4,876,441	-0.00(-0.11%)
Jun 27, 2003	4.615	4.625	4.541	4.558	2,638,519	-0.06(-1.19%)
Jun 26, 2003	4.630	4.637	4.608	4.613	3,155,540	+0.01(+0.16%)
Jun 25, 2003	4.644	4.666	4.599	4.606	4,429,942	-0.01(-0.26%)
Jun 24, 2003	4.625	4.671	4.594	4.618	5,284,550	-0.02(-0.41%)
Jun 23, 2003	4.733	4.757	4.630	4.637	7,550,013	-0.07(-1.53%)
Jun 20, 2003	4.817	4.822	4.709	4.709	7,312,158	-0.06(-1.31%)
Jun 19, 2003	4.812	4.841	4.771	4.771	5,083,417	-0.04(-0.85%)
Jun 18, 2003	4.872	4.884	4.788	4.812	6,770,934	-0.08(-1.57%)
Jun 17, 2003	4.850	4.913	4.778	4.889	9,273,000	+0.05(+1.04%)
Jun 16, 2003	4.673	4.838	4.673	4.838	4,165,798	+0.14(+2.96%)
Jun 13, 2003	4.793	4.805	4.697	4.699	4,251,759	-0.10(-2.00%)
Jun 12, 2003	4.817	4.831	4.733	4.795	4,184,158	-0.03(-0.65%)
Jun 11, 2003	4.812	4.846	4.790	4.826	5,724,373	+0.01(+0.30%)
Jun 10, 2003	4.841	4.850	4.771	4.812	3,368,775	-0.02(-0.50%)
Jun 09, 2003	4.860	4.867	4.788	4.836	3,126,330	-0.02(-0.44%)
Jun 06, 2003	4.898	4.937	4.824	4.858	5,449,797	-0.02(-0.49%)
Jun 05, 2003	4.877	4.915	4.848	4.882	4,124,903	+0.00(+0.00%)
Jun 04, 2003	4.862	4.956	4.846	4.882	9,145,310	+0.05(+1.09%)
Jun 03, 2003	4.793	4.843	4.757	4.829	4,305,590	+0.06(+1.15%)
Jun 02, 2003	4.692	4.807	4.673	4.774	4,285,560	+0.07(+1.58%)
May 30, 2003	4.716	4.769	4.647	4.699	6,501,365	+0.04(+0.77%)
May 29, 2003	4.738	4.795	4.623	4.663	4,484,607	-0.07(-1.52%)
May 28, 2003	4.788	4.788	4.726	4.735	6,692,066	-0.04(-0.85%)
May 27, 2003	4.697	4.788	4.685	4.776	11,666,571	+0.08(+1.68%)
May 23, 2003	4.417	4.745	4.385	4.697	12,857,932	+0.33(+7.52%)
May 22, 2003	4.349	4.371	4.304	4.369	9,897,265	+0.06(+1.33%)
May 21, 2003	4.361	4.361	4.299	4.311	5,603,359	-0.03(-0.61%)
May 20, 2003	4.361	4.385	4.333	4.338	8,019,046	+0.01(+0.17%)
May 19, 2003	4.421	4.421	4.318	4.330	7,797,465	-0.09(-2.06%)
May 16, 2003	4.472	4.472	4.397	4.421	11,888,986	+0.04(+0.99%)
May 15, 2003	4.453	4.453	4.338	4.378	14,775,793	-0.07(-1.67%)
May 14, 2003	4.546	4.546	4.373	4.453	7,688,553	-0.09(-2.06%)
May 13, 2003	4.611	4.644	4.491	4.546	6,535,166	-0.06(-1.25%)
May 12, 2003	4.582	4.649	4.560	4.604	3,064,154	-0.01(-0.21%)
May 09, 2003	4.589	4.630	4.565	4.613	3,222,307	+0.03(+0.73%)
May 08, 2003	4.601	4.611	4.556	4.580	2,501,648	-0.05(-0.98%)
May 07, 2003	4.666	4.666	4.556	4.625	3,809,433	-0.04(-0.87%)
May 06, 2003	4.601	4.671	4.589	4.666	4,172,474	+0.09(+1.94%)
May 05, 2003	4.589	4.606	4.539	4.577	4,432,445	+0.01(+0.32%)
May 02, 2003	4.568	4.577	4.529	4.563	4,906,903	-0.00(-0.11%)
May 01, 2003	4.529	4.584	4.479	4.568	7,684,797	+0.04(+0.85%)
Apr 30, 2003	4.469	4.536	4.424	4.529	13,015,667	-0.06(-1.20%)
Apr 29, 2003	4.697	4.697	4.500	4.584	5,945,953	-0.11(-2.35%)
Apr 28, 2003	4.651	4.726	4.644	4.695	4,895,219	-0.01(-0.31%)
Apr 25, 2003	4.699	4.733	4.697	4.709	9,254,640	-0.02(-0.41%)
Apr 24, 2003	4.731	4.759	4.697	4.728	3,201,025	+0.02(+0.41%)
Apr 23, 2003	4.697	4.759	4.659	4.709	3,909,999	+0.03(+0.56%)
Apr 22, 2003	4.558	4.692	4.539	4.683	2,868,028	+0.10(+2.20%)
Apr 21, 2003	4.577	4.615	4.568	4.582	2,235,000	+0.00(+0.05%)
Apr 17, 2003	4.570	4.592	4.546	4.580	1,565,669	-0.00(-0.10%)
Apr 16, 2003	4.623	4.649	4.565	4.584	3,187,672	-0.04(-0.88%)
Apr 15, 2003	4.517	4.625	4.505	4.625	4,200,850	+0.09(+1.90%)
Apr 14, 2003	4.477	4.539	4.455	4.539	5,607,949	+0.09(+1.99%)
Apr 11, 2003	4.529	4.560	4.426	4.450	2,191,602	-0.01(-0.16%)
Apr 10, 2003	4.419	4.481	4.412	4.457	4,067,735	+0.04(+0.87%)
Apr 09, 2003	4.373	4.488	4.373	4.419	7,479,491	-0.13(-2.90%)
Apr 08, 2003	4.565	4.599	4.496	4.551	3,740,997	-0.01(-0.31%)
Apr 07, 2003	4.649	4.666	4.565	4.565	4,235,902	+0.02(+0.47%)
Apr 04, 2003	4.520	4.565	4.493	4.544	4,135,335	+0.07(+1.66%)
Apr 03, 2003	4.412	4.481	4.359	4.469	3,124,661	+0.05(+1.08%)
Apr 02, 2003	4.465	4.469	4.397	4.421	2,969,012	-0.04(-0.97%)

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.