Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.566	3.566	3.281	3.388	39,261	-0.17(-4.76%)
May 29, 2003	3.432	3.557	3.298	3.557	25,576	+0.12(+3.64%)
May 28, 2003	3.298	3.566	3.165	3.432	41,729	+0.04(+1.32%)
May 27, 2003	3.414	3.414	3.174	3.388	30,063	+0.13(+4.11%)
May 23, 2003	3.254	3.272	3.174	3.254	24,230	-0.04(-1.08%)
May 22, 2003	3.076	3.298	3.067	3.289	31,745	+0.16(+5.13%)
May 21, 2003	3.138	3.209	3.120	3.129	24,678	-0.05(-1.68%)
May 20, 2003	3.174	3.182	3.120	3.182	23,781	-0.07(-2.19%)
May 19, 2003	3.209	3.254	3.058	3.254	25,688	+0.04(+1.39%)
May 16, 2003	3.209	3.254	3.209	3.209	7,179	-0.08(-2.44%)
May 15, 2003	3.165	3.289	3.120	3.289	69,773	+0.12(+3.94%)
May 14, 2003	3.165	3.165	3.120	3.165	21,874	-0.09(-2.74%)
May 13, 2003	3.254	3.254	3.254	3.254	1,121	+0.04(+1.39%)
May 12, 2003	3.120	3.209	3.120	3.209	1,346	+0.00(+0.00%)
May 09, 2003	3.254	3.254	3.209	3.209	5,047	+0.09(+2.86%)
May 08, 2003	3.031	3.209	3.031	3.120	44,870	+0.02(+0.57%)
May 07, 2003	3.076	3.120	3.031	3.102	27,034	+0.12(+3.88%)
May 06, 2003	3.165	3.165	2.933	2.986	15,704	-0.14(-4.56%)
May 05, 2003	3.120	3.165	3.120	3.129	15,368	+0.01(+0.29%)
May 02, 2003	3.254	3.254	2.933	3.120	50,815	-0.13(-4.11%)
May 01, 2003	3.254	3.254	3.254	3.254	336	-0.17(-4.95%)
Apr 30, 2003	3.423	3.423	3.423	3.423	0	+0.00(+0.00%)
Apr 29, 2003	3.325	3.423	3.325	3.423	2,692	+0.10(+2.95%)
Apr 28, 2003	3.227	3.325	3.227	3.325	448	+0.05(+1.63%)
Apr 25, 2003	3.076	3.272	3.076	3.272	5,160	+0.20(+6.38%)
Apr 24, 2003	3.370	3.388	3.040	3.076	21,089	-0.29(-8.73%)
Apr 23, 2003	3.298	3.370	3.298	3.370	2,355	-0.02(-0.53%)
Apr 22, 2003	3.388	3.388	3.388	3.388	3,140	+0.00(+0.00%)
Apr 21, 2003	3.334	3.388	3.040	3.388	14,470	+0.06(+1.88%)
Apr 17, 2003	3.325	3.325	3.325	3.325	0	+0.00(+0.00%)
Apr 16, 2003	3.325	3.325	3.325	3.325	0	+0.00(+0.00%)
Apr 15, 2003	3.138	3.325	3.138	3.325	2,467	+0.06(+1.91%)
Apr 14, 2003	3.272	3.334	3.263	3.263	3,028	+0.14(+4.57%)
Apr 11, 2003	3.120	3.120	3.120	3.120	1,121	-0.12(-3.85%)
Apr 10, 2003	3.245	3.307	3.245	3.245	3,253	+0.17(+5.51%)
Apr 09, 2003	2.986	3.076	2.986	3.076	30,399	+0.09(+2.98%)
Apr 08, 2003	3.120	3.120	2.986	2.986	1,570	-0.04(-1.47%)
Apr 07, 2003	3.245	3.245	2.951	3.031	10,656	-0.09(-2.86%)
Apr 04, 2003	3.129	3.174	3.120	3.120	13,685	-0.01(-0.29%)
Apr 03, 2003	3.218	3.218	3.120	3.129	15,480	-0.08(-2.50%)
Apr 02, 2003	3.156	3.254	3.156	3.209	12,900	+0.09(+2.86%)
Apr 01, 2003	3.174	3.174	3.120	3.120	9,422	-0.04(-1.41%)
Mar 31, 2003	3.120	3.218	3.120	3.165	4,038	+0.04(+1.43%)
Mar 28, 2003	3.174	3.174	3.120	3.120	5,945	-0.05(-1.69%)
Mar 27, 2003	3.031	3.174	3.031	3.174	16,714	+0.14(+4.71%)
Mar 26, 2003	2.986	3.031	2.986	3.031	6,954	+0.04(+1.49%)
Mar 25, 2003	2.986	2.986	2.986	2.986	112	+0.08(+2.76%)
Mar 24, 2003	2.924	2.924	2.906	2.906	224	-0.20(-6.32%)
Mar 21, 2003	3.102	3.102	3.102	3.102	112	+0.19(+6.42%)
Mar 20, 2003	2.915	2.915	2.915	2.915	0	+0.00(+0.00%)
Mar 19, 2003	2.960	3.191	2.906	2.915	3,701	-0.04(-1.21%)
Mar 18, 2003	2.594	2.951	2.594	2.951	5,945	+0.41(+16.14%)
Mar 17, 2003	2.541	2.603	2.541	2.541	16,714	-0.05(-2.06%)
Mar 14, 2003	2.603	2.603	2.541	2.594	6,169	+0.11(+4.30%)
Mar 13, 2003	2.487	2.487	2.451	2.487	13,124	-0.05(-2.11%)
Mar 12, 2003	2.509	2.541	2.509	2.541	1,009	+0.04(+1.79%)
Mar 11, 2003	2.532	2.541	2.478	2.496	7,291	-0.03(-1.06%)
Mar 10, 2003	2.630	2.630	2.407	2.523	5,384	-0.17(-6.29%)
Mar 07, 2003	2.781	2.781	2.692	2.692	897	+0.00(+0.00%)
Mar 06, 2003	2.781	2.781	2.692	2.692	2,580	-0.10(-3.51%)
Mar 05, 2003	2.728	2.790	2.674	2.790	19,630	-0.03(-0.95%)
Mar 04, 2003	3.022	3.022	2.817	2.817	3,253	-0.19(-6.23%)

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.