Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.261	6.261	6.027	6.036	26,754	-0.08(-1.37%)
Jun 27, 2003	6.307	6.307	6.027	6.120	74,057	-0.11(-1.80%)
Jun 26, 2003	6.074	6.364	6.027	6.233	77,053	+0.16(+2.62%)
Jun 25, 2003	5.934	6.354	5.849	6.074	60,037	+0.23(+4.00%)
Jun 24, 2003	5.793	5.943	5.784	5.840	49,977	+0.09(+1.63%)
Jun 23, 2003	5.532	5.747	5.532	5.747	23,437	+0.14(+2.50%)
Jun 20, 2003	5.606	5.625	5.532	5.606	52,546	-0.04(-0.65%)
Jun 19, 2003	5.719	5.887	5.522	5.643	40,453	-0.01(-0.18%)
Jun 18, 2003	5.448	5.934	5.448	5.653	92,464	+0.10(+1.85%)
Jun 17, 2003	5.560	5.560	5.401	5.550	36,814	-0.04(-0.67%)
Jun 16, 2003	5.448	5.588	5.373	5.588	15,517	+0.01(+0.18%)
Jun 13, 2003	5.606	5.606	5.429	5.578	9,952	+0.15(+2.74%)
Jun 12, 2003	5.606	5.606	5.429	5.429	28,360	-0.10(-1.86%)
Jun 11, 2003	5.597	5.606	5.251	5.532	52,760	-0.07(-1.17%)
Jun 10, 2003	5.373	5.606	5.373	5.597	62,499	+0.24(+4.54%)
Jun 09, 2003	5.354	5.354	5.233	5.354	20,975	+0.04(+0.72%)
Jun 06, 2003	5.335	5.335	5.195	5.316	8,026	+0.15(+2.88%)
Jun 05, 2003	5.223	5.233	5.158	5.167	13,698	-0.06(-1.07%)
Jun 04, 2003	5.335	5.335	5.186	5.223	12,842	-0.07(-1.24%)
Jun 03, 2003	5.046	5.373	4.999	5.289	27,931	+0.20(+3.85%)
Jun 02, 2003	5.065	5.195	4.980	5.093	14,019	-0.14(-2.68%)
May 30, 2003	5.093	5.233	5.027	5.233	16,159	+0.07(+1.45%)
May 29, 2003	5.046	5.158	4.971	5.158	5,564	+0.10(+2.03%)
May 28, 2003	4.840	5.055	4.840	5.055	4,922	-0.04(-0.73%)
May 27, 2003	4.990	5.093	4.878	5.093	27,610	+0.09(+1.87%)
May 23, 2003	4.999	5.008	4.990	4.999	21,831	+0.01(+0.19%)
May 22, 2003	4.859	4.990	4.859	4.990	12,521	+0.18(+3.69%)
May 21, 2003	4.775	4.850	4.719	4.812	14,554	+0.03(+0.59%)
May 20, 2003	4.859	4.915	4.784	4.784	14,019	-0.09(-1.92%)
May 19, 2003	4.952	4.999	4.878	4.878	5,029	-0.14(-2.79%)
May 16, 2003	4.625	5.111	4.625	5.018	21,403	+0.39(+8.48%)
May 15, 2003	4.980	5.130	4.579	4.625	94,925	-0.36(-7.30%)
May 14, 2003	5.186	5.392	4.952	4.990	83,046	-0.15(-2.91%)
May 13, 2003	5.251	5.298	4.915	5.139	50,726	-0.13(-2.48%)
May 12, 2003	5.111	5.401	5.046	5.270	60,358	+0.12(+2.36%)
May 09, 2003	5.233	5.364	4.924	5.149	40,239	-0.12(-2.29%)
May 08, 2003	4.672	5.783	4.364	5.269	165,451	+0.64(+13.76%)
May 07, 2003	4.205	4.644	4.176	4.632	68,706	+0.46(+11.14%)
May 06, 2003	3.971	4.354	3.971	4.167	64,104	+0.15(+3.72%)
May 05, 2003	4.018	4.027	3.934	4.018	23,009	+0.00(+0.00%)
May 02, 2003	4.046	4.196	3.990	4.018	30,500	-0.14(-3.37%)
May 01, 2003	3.859	4.196	3.822	4.158	33,817	+0.38(+10.15%)
Apr 30, 2003	3.597	3.868	3.569	3.775	38,419	-0.06(-1.46%)
Apr 29, 2003	3.887	3.887	3.654	3.831	37,456	+0.00(+0.00%)
Apr 28, 2003	3.925	3.925	3.784	3.831	53,937	-0.14(-3.53%)
Apr 25, 2003	4.102	4.158	3.850	3.971	87,862	+0.00(+0.00%)
Apr 24, 2003	3.597	4.158	3.597	3.971	62,285	+0.42(+11.84%)
Apr 23, 2003	3.626	3.626	3.504	3.551	30,072	-0.05(-1.30%)
Apr 22, 2003	3.551	3.644	3.411	3.597	43,021	+0.14(+4.05%)
Apr 21, 2003	3.569	3.569	3.345	3.457	26,433	+0.04(+1.09%)
Apr 17, 2003	3.663	3.663	3.401	3.420	26,647	-0.22(-6.15%)
Apr 16, 2003	3.644	3.644	3.597	3.644	16,480	+0.01(+0.26%)
Apr 15, 2003	3.420	3.635	3.420	3.635	12,307	+0.20(+5.94%)
Apr 14, 2003	3.579	3.597	3.431	3.431	62,927	-0.16(-4.50%)
Apr 11, 2003	3.513	3.607	3.513	3.593	4,066	+0.07(+1.99%)
Apr 10, 2003	3.495	3.616	3.401	3.523	26,326	+0.06(+1.62%)
Apr 09, 2003	3.411	3.467	3.364	3.467	36,707	+0.05(+1.37%)
Apr 08, 2003	3.457	3.457	3.364	3.420	8,561	-0.10(-2.92%)
Apr 07, 2003	3.523	3.523	3.467	3.523	13,163	+0.00(+0.00%)
Apr 04, 2003	3.485	3.616	3.467	3.523	18,514	+0.02(+0.53%)
Apr 03, 2003	3.541	3.551	3.420	3.504	3,103	-0.05(-1.32%)
Apr 02, 2003	3.513	3.551	3.411	3.551	4,280	+0.05(+1.33%)

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.