Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.738	4.799	4.716	4.799	566,306	+0.09(+1.97%)
May 29, 2003	4.707	4.745	4.684	4.707	453,483	-0.01(-0.20%)
May 28, 2003	4.681	4.748	4.659	4.716	438,753	+0.04(+0.96%)
May 27, 2003	4.592	4.671	4.544	4.671	535,906	+0.11(+2.45%)
May 23, 2003	4.528	4.572	4.502	4.560	332,512	+0.03(+0.70%)
May 22, 2003	4.477	4.528	4.470	4.528	472,600	+0.04(+0.78%)
May 21, 2003	4.480	4.512	4.454	4.493	346,302	+0.01(+0.28%)
May 20, 2003	4.480	4.525	4.429	4.480	492,344	+0.00(+0.07%)
May 19, 2003	4.563	4.563	4.451	4.477	300,859	-0.09(-2.03%)
May 16, 2003	4.531	4.585	4.502	4.569	403,653	+0.03(+0.70%)
May 15, 2003	4.592	4.595	4.537	4.537	313,395	-0.05(-1.18%)
May 14, 2003	4.560	4.592	4.525	4.592	314,335	+0.03(+0.70%)
May 13, 2003	4.563	4.595	4.544	4.560	385,163	-0.00(-0.07%)
May 12, 2003	4.499	4.566	4.470	4.563	489,210	+0.07(+1.63%)
May 09, 2003	4.458	4.496	4.438	4.490	355,704	+0.04(+0.93%)
May 08, 2003	4.407	4.486	4.407	4.448	350,062	-0.02(-0.36%)
May 07, 2003	4.403	4.467	4.403	4.464	348,182	+0.03(+0.65%)
May 06, 2003	4.419	4.461	4.403	4.435	673,487	+0.04(+0.94%)
May 05, 2003	4.371	4.426	4.371	4.394	385,476	+0.02(+0.44%)
May 02, 2003	4.289	4.375	4.285	4.375	447,842	+0.10(+2.24%)
May 01, 2003	4.273	4.324	4.234	4.279	380,148	-0.01(-0.30%)
Apr 30, 2003	4.308	4.336	4.269	4.292	542,174	-0.02(-0.52%)
Apr 29, 2003	4.266	4.314	4.263	4.314	446,902	+0.04(+0.97%)
Apr 28, 2003	4.209	4.285	4.196	4.273	525,251	+0.06(+1.52%)
Apr 25, 2003	4.308	4.308	4.199	4.209	405,220	-0.04(-1.05%)
Apr 24, 2003	4.269	4.298	4.253	4.253	498,299	-0.05(-1.11%)
Apr 23, 2003	4.273	4.301	4.257	4.301	390,804	+0.04(+0.90%)
Apr 22, 2003	4.196	4.263	4.196	4.263	377,641	+0.06(+1.37%)
Apr 21, 2003	4.180	4.221	4.180	4.206	287,070	+0.03(+0.69%)
Apr 17, 2003	4.148	4.186	4.148	4.177	389,237	+0.02(+0.54%)
Apr 16, 2003	4.167	4.190	4.151	4.154	422,770	-0.01(-0.23%)
Apr 15, 2003	4.148	4.174	4.116	4.164	616,135	+0.03(+0.62%)
Apr 14, 2003	4.100	4.145	4.062	4.139	366,046	+0.05(+1.33%)
Apr 11, 2003	4.084	4.123	4.020	4.084	220,317	+0.02(+0.39%)
Apr 10, 2003	4.068	4.116	4.024	4.068	328,438	+0.01(+0.24%)
Apr 09, 2003	4.081	4.116	4.040	4.059	217,496	-0.01(-0.24%)
Apr 08, 2003	4.103	4.107	4.036	4.068	288,324	-0.03(-0.70%)
Apr 07, 2003	4.148	4.151	4.084	4.097	466,959	+0.03(+0.78%)
Apr 04, 2003	4.043	4.065	4.020	4.065	251,343	+0.05(+1.35%)
Apr 03, 2003	3.989	4.049	3.982	4.011	437,186	+0.03(+0.72%)
Apr 02, 2003	3.915	3.982	3.909	3.982	728,331	+0.08(+1.96%)
Apr 01, 2003	3.893	3.925	3.845	3.906	308,694	+0.01(+0.33%)
Mar 31, 2003	3.906	3.906	3.832	3.893	296,472	-0.03(-0.73%)
Mar 28, 2003	3.909	3.941	3.893	3.922	309,948	-0.01(-0.16%)
Mar 27, 2003	3.925	3.941	3.858	3.928	461,631	+0.02(+0.41%)
Mar 26, 2003	3.883	3.928	3.864	3.912	438,440	+0.03(+0.66%)
Mar 25, 2003	3.823	3.925	3.823	3.886	361,345	+0.06(+1.58%)
Mar 24, 2003	3.871	3.877	3.819	3.826	655,310	-0.12(-3.07%)
Mar 21, 2003	3.877	3.960	3.877	3.947	549,069	+0.10(+2.57%)
Mar 20, 2003	3.835	3.890	3.778	3.848	492,031	-0.01(-0.33%)
Mar 19, 2003	3.829	3.864	3.810	3.861	666,592	+0.03(+0.83%)
Mar 18, 2003	3.861	3.861	3.797	3.829	491,404	-0.01(-0.33%)
Mar 17, 2003	3.692	3.864	3.669	3.842	700,752	+0.13(+3.44%)
Mar 14, 2003	3.762	3.794	3.638	3.714	1,778,520	-0.04(-1.02%)
Mar 13, 2003	3.574	3.762	3.564	3.752	1,556,636	+0.19(+5.47%)
Mar 12, 2003	3.599	3.606	3.513	3.558	1,775,699	-0.04(-1.06%)
Mar 11, 2003	3.685	3.708	3.596	3.596	4,042,804	-0.26(-6.86%)
Mar 10, 2003	3.957	3.957	3.845	3.861	1,210,647	-0.11(-2.73%)
Mar 07, 2003	3.992	3.992	3.941	3.969	484,509	-0.02(-0.56%)
Mar 06, 2003	4.020	4.033	3.976	3.992	320,917	-0.06(-1.50%)
Mar 05, 2003	4.030	4.065	4.020	4.052	358,838	-0.01(-0.24%)
Mar 04, 2003	4.100	4.100	4.040	4.062	418,383	-0.04(-0.86%)

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.