Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.475	5.518	5.347	5.470	190,210	-0.01(-0.10%)
Jun 27, 2003	5.502	5.499	5.432	5.475	146,027	+0.00(+0.05%)
Jun 26, 2003	5.130	5.475	5.090	5.472	316,018	+0.05(+0.99%)
Jun 25, 2003	5.208	5.419	5.208	5.419	239,634	+0.12(+2.27%)
Jun 24, 2003	5.165	5.360	5.160	5.299	145,652	+0.15(+3.01%)
Jun 23, 2003	5.117	5.189	5.080	5.144	83,123	-0.01(-0.10%)
Jun 20, 2003	5.205	5.221	5.128	5.149	82,374	-0.01(-0.10%)
Jun 19, 2003	5.187	5.240	5.082	5.155	64,776	-0.01(-0.26%)
Jun 18, 2003	5.203	5.208	5.122	5.168	65,525	-0.03(-0.67%)
Jun 17, 2003	5.088	5.208	5.013	5.203	101,470	+0.10(+1.99%)
Jun 16, 2003	4.989	5.101	4.949	5.101	169,990	+0.15(+3.08%)
Jun 13, 2003	4.994	5.029	4.949	4.949	206,310	-0.03(-0.64%)
Jun 12, 2003	4.994	5.021	4.957	4.981	238,511	+0.01(+0.27%)
Jun 11, 2003	5.008	5.064	4.914	4.968	145,278	-0.02(-0.38%)
Jun 10, 2003	5.042	5.042	4.930	4.986	102,593	+0.01(+0.16%)
Jun 09, 2003	5.058	5.072	4.941	4.978	221,287	-0.08(-1.53%)
Jun 06, 2003	5.021	5.088	5.008	5.056	66,648	+0.02(+0.37%)
Jun 05, 2003	5.058	5.088	5.021	5.037	73,762	-0.01(-0.21%)
Jun 04, 2003	5.074	5.141	4.989	5.048	147,899	+0.01(+0.27%)
Jun 03, 2003	5.074	5.163	5.018	5.034	164,748	-0.04(-0.79%)
Jun 02, 2003	5.128	5.173	5.074	5.074	71,890	-0.05(-0.99%)
May 30, 2003	5.074	5.197	5.074	5.125	137,789	+0.07(+1.48%)
May 29, 2003	5.048	5.074	5.021	5.050	161,753	+0.03(+0.58%)
May 28, 2003	5.048	5.101	5.013	5.021	69,643	-0.03(-0.53%)
May 27, 2003	4.861	5.195	4.813	5.048	249,369	+0.17(+3.39%)
May 23, 2003	4.674	4.928	4.607	4.882	104,840	+0.22(+4.64%)
May 22, 2003	4.684	4.711	4.634	4.665	92,858	+0.02(+0.33%)
May 21, 2003	4.610	4.671	4.610	4.650	119,442	+0.04(+0.87%)
May 20, 2003	4.610	4.644	4.607	4.610	43,059	+0.00(+0.06%)
May 19, 2003	4.594	4.695	4.594	4.607	189,086	+0.00(+0.00%)
May 16, 2003	4.636	4.743	4.580	4.607	336,986	-0.05(-1.15%)
May 15, 2003	4.700	4.807	4.636	4.660	159,132	-0.06(-1.19%)
May 14, 2003	4.767	4.767	4.700	4.717	164,374	-0.02(-0.51%)
May 13, 2003	4.687	4.751	4.668	4.741	633,908	+0.05(+1.14%)
May 12, 2003	4.717	4.791	4.660	4.687	261,726	+0.00(+0.00%)
May 09, 2003	4.778	4.807	4.674	4.687	145,652	-0.06(-1.29%)
May 08, 2003	4.754	4.815	4.727	4.749	71,141	-0.03(-0.67%)
May 07, 2003	4.914	4.936	4.762	4.781	103,342	-0.11(-2.29%)
May 06, 2003	4.850	4.895	4.850	4.893	62,904	+0.04(+0.83%)
May 05, 2003	4.887	4.887	4.743	4.853	104,840	-0.02(-0.44%)
May 02, 2003	4.901	4.936	4.861	4.874	56,913	+0.00(+0.05%)
May 01, 2003	4.882	4.893	4.749	4.871	80,127	-0.02(-0.38%)
Apr 30, 2003	4.882	5.021	4.754	4.890	199,570	+0.06(+1.16%)
Apr 29, 2003	4.687	4.898	4.612	4.834	203,315	+0.16(+3.43%)
Apr 28, 2003	4.567	4.735	4.540	4.674	97,351	+0.16(+3.48%)
Apr 25, 2003	4.514	4.554	4.436	4.516	76,009	+0.09(+1.93%)
Apr 24, 2003	4.514	4.578	4.431	4.431	52,420	-0.10(-2.18%)
Apr 23, 2003	4.519	4.572	4.514	4.530	66,648	-0.01(-0.24%)
Apr 22, 2003	4.487	4.580	4.487	4.540	108,210	+0.05(+1.06%)
Apr 21, 2003	4.794	4.794	4.487	4.492	199,196	-0.29(-6.03%)
Apr 17, 2003	4.807	4.815	4.676	4.781	64,401	+0.03(+0.73%)
Apr 16, 2003	4.794	4.794	4.674	4.746	134,045	-0.05(-0.95%)
Apr 15, 2003	4.725	4.791	4.642	4.791	44,557	+0.07(+1.53%)
Apr 14, 2003	4.620	4.754	4.620	4.719	130,301	+0.06(+1.20%)
Apr 11, 2003	4.687	4.741	4.594	4.663	87,616	-0.00(-0.06%)
Apr 10, 2003	4.620	4.674	4.567	4.666	73,013	+0.06(+1.22%)
Apr 09, 2003	4.674	4.700	4.607	4.610	33,698	-0.05(-1.15%)
Apr 08, 2003	4.668	4.725	4.620	4.663	91,360	-0.03(-0.56%)
Apr 07, 2003	4.559	4.738	4.538	4.690	218,292	+0.18(+4.08%)
Apr 04, 2003	4.444	4.527	4.407	4.506	96,977	+0.11(+2.49%)
Apr 03, 2003	4.409	4.473	4.393	4.396	145,278	+0.00(+0.06%)
Apr 02, 2003	4.380	4.393	4.327	4.393	146,401	+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.