Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.435	5.477	5.307	5.429	191,627	-0.01(-0.10%)
Jun 27, 2003	5.461	5.458	5.392	5.435	147,115	+0.00(+0.05%)
Jun 26, 2003	5.093	5.435	5.053	5.432	318,372	+0.05(+0.99%)
Jun 25, 2003	5.169	5.379	5.169	5.379	241,420	+0.12(+2.27%)
Jun 24, 2003	5.127	5.321	5.122	5.260	146,738	+0.15(+3.01%)
Jun 23, 2003	5.079	5.151	5.042	5.106	83,742	-0.01(-0.10%)
Jun 20, 2003	5.166	5.183	5.090	5.111	82,988	-0.01(-0.10%)
Jun 19, 2003	5.148	5.201	5.045	5.116	65,258	-0.01(-0.26%)
Jun 18, 2003	5.164	5.169	5.085	5.130	66,013	-0.03(-0.67%)
Jun 17, 2003	5.050	5.169	4.976	5.164	102,226	+0.10(+1.99%)
Jun 16, 2003	4.952	5.063	4.912	5.063	171,257	+0.15(+3.08%)
Jun 13, 2003	4.957	4.992	4.912	4.912	207,847	-0.03(-0.64%)
Jun 12, 2003	4.957	4.984	4.920	4.944	240,288	+0.01(+0.27%)
Jun 11, 2003	4.971	5.026	4.878	4.931	146,361	-0.02(-0.37%)
Jun 10, 2003	5.005	5.005	4.894	4.949	103,358	+0.01(+0.16%)
Jun 09, 2003	5.021	5.034	4.904	4.941	222,936	-0.08(-1.53%)
Jun 06, 2003	4.984	5.050	4.971	5.018	67,144	+0.02(+0.37%)
Jun 05, 2003	5.021	5.050	4.984	5.000	74,312	-0.01(-0.21%)
Jun 04, 2003	5.037	5.103	4.952	5.010	149,001	+0.01(+0.27%)
Jun 03, 2003	5.037	5.124	4.981	4.997	165,976	-0.04(-0.79%)
Jun 02, 2003	5.090	5.135	5.037	5.037	72,426	-0.05(-0.99%)
May 30, 2003	5.037	5.159	5.037	5.087	138,816	+0.07(+1.48%)
May 29, 2003	5.010	5.037	4.984	5.013	162,958	+0.03(+0.59%)
May 28, 2003	5.010	5.063	4.976	4.984	70,162	-0.03(-0.53%)
May 27, 2003	4.825	5.156	4.777	5.010	251,227	+0.16(+3.39%)
May 23, 2003	4.639	4.891	4.573	4.846	105,621	+0.21(+4.64%)
May 22, 2003	4.650	4.676	4.599	4.631	93,550	+0.02(+0.33%)
May 21, 2003	4.576	4.637	4.576	4.616	120,332	+0.04(+0.87%)
May 20, 2003	4.576	4.610	4.573	4.576	43,380	+0.00(+0.06%)
May 19, 2003	4.560	4.660	4.560	4.573	190,495	+0.00(+0.00%)
May 16, 2003	4.602	4.708	4.546	4.573	339,497	-0.05(-1.15%)
May 15, 2003	4.666	4.772	4.602	4.626	160,318	-0.06(-1.19%)
May 14, 2003	4.732	4.732	4.666	4.682	165,599	-0.02(-0.51%)
May 13, 2003	4.652	4.716	4.634	4.705	638,631	+0.05(+1.14%)
May 12, 2003	4.682	4.756	4.626	4.652	263,676	+0.00(+0.00%)
May 09, 2003	4.743	4.772	4.639	4.652	146,738	-0.06(-1.29%)
May 08, 2003	4.719	4.780	4.692	4.713	71,671	-0.03(-0.67%)
May 07, 2003	4.878	4.899	4.727	4.745	104,112	-0.11(-2.29%)
May 06, 2003	4.814	4.859	4.814	4.857	63,372	+0.04(+0.83%)
May 05, 2003	4.851	4.851	4.708	4.817	105,621	-0.02(-0.44%)
May 02, 2003	4.865	4.899	4.825	4.838	57,337	+0.00(+0.05%)
May 01, 2003	4.846	4.857	4.713	4.835	80,724	-0.02(-0.38%)
Apr 30, 2003	4.846	4.984	4.719	4.854	201,057	+0.06(+1.16%)
Apr 29, 2003	4.652	4.862	4.578	4.798	204,829	+0.16(+3.43%)
Apr 28, 2003	4.533	4.700	4.507	4.639	98,076	+0.16(+3.48%)
Apr 25, 2003	4.480	4.520	4.403	4.483	76,575	+0.09(+1.93%)
Apr 24, 2003	4.480	4.544	4.398	4.398	52,810	-0.10(-2.18%)
Apr 23, 2003	4.485	4.538	4.480	4.496	67,144	-0.01(-0.24%)
Apr 22, 2003	4.454	4.546	4.454	4.507	109,016	+0.05(+1.06%)
Apr 21, 2003	4.759	4.759	4.454	4.459	200,680	-0.29(-6.03%)
Apr 17, 2003	4.772	4.780	4.642	4.745	64,881	+0.03(+0.73%)
Apr 16, 2003	4.759	4.759	4.639	4.711	135,044	-0.05(-0.95%)
Apr 15, 2003	4.690	4.756	4.607	4.756	44,889	+0.07(+1.53%)
Apr 14, 2003	4.586	4.719	4.586	4.684	131,272	+0.06(+1.20%)
Apr 11, 2003	4.652	4.705	4.560	4.629	88,269	-0.00(-0.06%)
Apr 10, 2003	4.586	4.639	4.533	4.631	73,557	+0.06(+1.22%)
Apr 09, 2003	4.639	4.666	4.573	4.576	33,949	-0.05(-1.15%)
Apr 08, 2003	4.634	4.690	4.586	4.629	92,041	-0.03(-0.56%)
Apr 07, 2003	4.525	4.703	4.504	4.655	219,918	+0.18(+4.08%)
Apr 04, 2003	4.411	4.493	4.374	4.472	97,699	+0.11(+2.49%)
Apr 03, 2003	4.377	4.440	4.361	4.364	146,361	+0.00(+0.06%)
Apr 02, 2003	4.348	4.361	4.295	4.361	147,492	+0.05(+1.23%)

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.