Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.928	4.987	4.865	4.968	774,067	+0.09(+1.83%)
May 29, 2003	4.920	4.985	4.820	4.878	397,166	-0.02(-0.39%)
May 28, 2003	4.886	4.920	4.810	4.897	308,732	+0.04(+0.90%)
May 27, 2003	4.761	4.880	4.749	4.854	297,414	+0.12(+2.57%)
May 23, 2003	4.726	4.766	4.694	4.732	70,274	+0.01(+0.20%)
May 22, 2003	4.749	4.901	4.719	4.723	498,761	-0.06(-1.15%)
May 21, 2003	4.799	4.816	4.723	4.778	181,607	-0.06(-1.18%)
May 20, 2003	4.905	4.905	4.782	4.835	212,664	-0.01(-0.16%)
May 19, 2003	4.903	4.966	4.833	4.842	355,318	-0.06(-1.12%)
May 16, 2003	5.055	5.103	4.897	4.897	336,368	-0.16(-3.08%)
May 15, 2003	4.924	5.099	4.922	5.053	1,104,382	+0.07(+1.49%)
May 14, 2003	4.903	5.110	4.901	4.979	552,717	+0.05(+1.08%)
May 13, 2003	4.896	4.937	4.863	4.926	255,039	+0.00(+0.04%)
May 12, 2003	4.930	5.030	4.825	4.924	928,038	-0.01(-0.27%)
May 09, 2003	4.768	4.939	4.768	4.937	299,257	+0.16(+3.30%)
May 08, 2003	4.812	4.932	4.780	4.780	805,388	-0.12(-2.37%)
May 07, 2003	4.821	4.901	4.702	4.896	415,854	+0.03(+0.66%)
May 06, 2003	4.825	4.935	4.806	4.863	616,674	+0.07(+1.39%)
May 05, 2003	4.801	4.810	4.709	4.797	295,835	+0.01(+0.12%)
May 02, 2003	4.744	4.839	4.744	4.791	318,733	+0.01(+0.20%)
May 01, 2003	4.759	4.825	4.755	4.782	231,351	+0.01(+0.28%)
Apr 30, 2003	4.799	4.844	4.711	4.768	467,177	-0.04(-0.79%)
Apr 29, 2003	4.896	4.918	4.801	4.806	340,316	-0.08(-1.71%)
Apr 28, 2003	4.810	4.894	4.772	4.890	121,861	+0.13(+2.63%)
Apr 25, 2003	4.816	4.867	4.677	4.764	349,001	-0.08(-1.65%)
Apr 24, 2003	4.888	4.888	4.816	4.844	206,347	-0.04(-0.89%)
Apr 23, 2003	4.702	4.903	4.702	4.888	139,758	+0.12(+2.43%)
Apr 22, 2003	4.675	4.802	4.675	4.772	145,022	+0.05(+0.96%)
Apr 21, 2003	4.745	4.763	4.669	4.726	85,013	+0.03(+0.65%)
Apr 17, 2003	4.711	4.730	4.616	4.696	120,018	+0.03(+0.73%)
Apr 16, 2003	4.778	4.785	4.612	4.662	295,309	-0.09(-1.84%)
Apr 15, 2003	4.785	4.785	4.700	4.749	175,027	+0.03(+0.64%)
Apr 14, 2003	4.639	4.719	4.630	4.719	223,192	+0.08(+1.76%)
Apr 11, 2003	4.675	4.723	4.631	4.637	148,970	-0.05(-1.05%)
Apr 10, 2003	4.654	4.711	4.631	4.687	291,887	+0.03(+0.69%)
Apr 09, 2003	4.711	4.755	4.654	4.654	189,239	-0.08(-1.72%)
Apr 08, 2003	4.751	4.787	4.687	4.736	303,994	-0.06(-1.27%)
Apr 07, 2003	4.840	4.901	4.753	4.797	245,564	-0.02(-0.39%)
Apr 04, 2003	4.897	4.920	4.812	4.816	219,507	-0.06(-1.25%)
Apr 03, 2003	4.911	4.958	4.852	4.877	328,208	-0.07(-1.35%)
Apr 02, 2003	4.899	4.977	4.897	4.943	252,670	+0.05(+0.97%)
Apr 01, 2003	4.647	4.896	4.647	4.896	890,927	+0.23(+5.01%)
Mar 31, 2003	4.692	4.747	4.654	4.662	233,654	-0.08(-1.60%)
Mar 28, 2003	4.749	4.812	4.700	4.738	1,218,152	-0.01(-0.28%)
Mar 27, 2003	4.734	4.780	4.669	4.751	186,326	-0.00(-0.08%)
Mar 26, 2003	4.783	4.821	4.692	4.755	147,746	-0.05(-0.99%)
Mar 25, 2003	4.782	4.871	4.751	4.802	157,592	-0.01(-0.12%)
Mar 24, 2003	4.835	4.892	4.766	4.808	257,408	-0.08(-1.71%)
Mar 21, 2003	4.844	4.937	4.843	4.892	252,270	+0.05(+0.98%)
Mar 20, 2003	4.791	4.871	4.755	4.844	197,135	+0.02(+0.39%)
Mar 19, 2003	4.829	4.858	4.747	4.825	369,625	+0.02(+0.44%)
Mar 18, 2003	4.863	4.863	4.725	4.804	402,783	-0.03(-0.63%)
Mar 17, 2003	4.745	4.844	4.692	4.835	234,457	+0.09(+1.84%)
Mar 14, 2003	4.726	4.749	4.685	4.747	163,241	+0.02(+0.44%)
Mar 13, 2003	4.654	4.740	4.624	4.726	237,931	+0.11(+2.39%)
Mar 12, 2003	4.573	4.654	4.527	4.616	447,185	+0.02(+0.41%)
Mar 11, 2003	4.573	4.654	4.525	4.597	825,654	+0.07(+1.60%)
Mar 10, 2003	4.574	4.592	4.510	4.525	220,560	-0.09(-1.98%)
Mar 07, 2003	4.542	4.622	4.540	4.616	247,933	+0.07(+1.63%)
Mar 06, 2003	4.540	4.584	4.531	4.542	214,770	-0.01(-0.29%)
Mar 05, 2003	4.466	4.573	4.466	4.555	216,875	+0.04(+0.93%)
Mar 04, 2003	4.464	4.536	4.447	4.514	305,310	+0.05(+1.11%)

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.