Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.758	4.858	4.708	4.741	198,569	-0.02(-0.35%)
Jun 27, 2003	4.684	4.791	4.674	4.758	317,171	+0.15(+3.26%)
Jun 26, 2003	4.371	4.644	4.371	4.608	460,932	+0.24(+5.42%)
Jun 25, 2003	4.775	4.775	4.347	4.371	1,329,187	-0.56(-11.43%)
Jun 24, 2003	5.342	5.342	4.841	4.935	838,304	-0.39(-7.39%)
Jun 23, 2003	5.409	5.422	5.326	5.329	203,660	-0.01(-0.25%)
Jun 20, 2003	5.426	5.426	5.292	5.342	230,017	+0.03(+0.63%)
Jun 19, 2003	5.326	5.352	5.265	5.309	163,228	+0.02(+0.32%)
Jun 18, 2003	5.326	5.342	5.209	5.292	201,564	-0.05(-0.94%)
Jun 17, 2003	5.379	5.409	5.312	5.342	132,080	-0.06(-1.17%)
Jun 16, 2003	5.342	5.409	5.309	5.406	161,431	+0.12(+2.21%)
Jun 13, 2003	5.245	5.472	5.175	5.289	294,110	+0.04(+0.83%)
Jun 12, 2003	5.476	5.476	5.225	5.245	338,137	-0.23(-4.21%)
Jun 11, 2003	5.459	5.492	5.416	5.476	287,521	+0.04(+0.68%)
Jun 10, 2003	5.402	5.459	5.382	5.439	190,183	+0.00(+0.06%)
Jun 09, 2003	5.409	5.459	5.376	5.436	210,848	+0.09(+1.75%)
Jun 06, 2003	5.409	5.469	5.262	5.342	286,323	+0.00(+0.06%)
Jun 05, 2003	5.426	5.442	5.309	5.339	206,356	-0.07(-1.24%)
Jun 04, 2003	5.125	5.426	5.125	5.406	221,630	+0.23(+4.45%)
Jun 03, 2003	5.242	5.295	5.078	5.175	186,289	+0.00(+0.00%)
Jun 02, 2003	5.222	5.222	5.129	5.175	329,750	+0.05(+1.04%)
May 30, 2003	5.075	5.155	4.978	5.122	337,837	+0.05(+0.92%)
May 29, 2003	5.352	5.359	4.908	5.075	621,764	-0.28(-5.18%)
May 28, 2003	5.643	5.643	5.349	5.352	348,619	-0.24(-4.30%)
May 27, 2003	5.476	5.639	5.412	5.593	395,641	+0.20(+3.72%)
May 23, 2003	5.309	5.422	5.292	5.392	450,749	+0.16(+3.13%)
May 22, 2003	5.119	5.309	5.092	5.229	454,643	+0.18(+3.50%)
May 21, 2003	5.072	5.105	5.028	5.052	161,431	+0.01(+0.20%)
May 20, 2003	4.975	5.042	4.948	5.042	186,589	+0.10(+2.03%)
May 19, 2003	4.985	5.002	4.942	4.942	212,346	-0.00(-0.07%)
May 16, 2003	4.995	5.005	4.945	4.945	324,958	+0.03(+0.68%)
May 15, 2003	4.958	4.992	4.881	4.912	285,125	+0.03(+0.62%)
May 14, 2003	4.925	4.925	4.828	4.881	286,622	+0.03(+0.55%)
May 13, 2003	4.858	4.891	4.791	4.855	211,148	+0.06(+1.32%)
May 12, 2003	4.735	4.858	4.691	4.791	385,757	+0.13(+2.87%)
May 09, 2003	4.775	4.775	4.591	4.658	461,232	-0.05(-1.06%)
May 08, 2003	4.725	4.738	4.708	4.708	224,326	+0.00(+0.07%)
May 07, 2003	4.741	4.741	4.681	4.704	366,889	-0.00(-0.07%)
May 06, 2003	4.715	4.725	4.691	4.708	444,759	+0.02(+0.43%)
May 05, 2003	4.591	4.715	4.574	4.688	633,744	+0.20(+4.39%)
May 02, 2003	4.507	4.544	4.471	4.491	151,547	+0.02(+0.52%)
May 01, 2003	4.544	4.574	4.431	4.467	189,883	-0.09(-1.98%)
Apr 30, 2003	4.574	4.604	4.514	4.558	297,704	+0.00(+0.07%)
Apr 29, 2003	4.588	4.608	4.511	4.554	151,248	-0.03(-0.73%)
Apr 28, 2003	4.608	4.608	4.341	4.588	214,143	-0.04(-0.79%)
Apr 25, 2003	4.678	4.691	4.608	4.624	172,213	-0.07(-1.42%)
Apr 24, 2003	4.718	4.738	4.678	4.691	138,968	-0.02(-0.43%)
Apr 23, 2003	4.658	4.741	4.624	4.711	424,393	-0.33(-6.49%)
Apr 22, 2003	5.008	5.058	5.008	5.038	557,671	+0.03(+0.60%)
Apr 21, 2003	4.992	5.072	4.942	5.008	661,897	+0.07(+1.35%)
Apr 17, 2003	4.908	4.975	4.885	4.942	494,177	+0.04(+0.75%)
Apr 16, 2003	4.901	4.925	4.855	4.905	256,073	+0.02(+0.34%)
Apr 15, 2003	4.841	4.908	4.841	4.888	338,736	+0.05(+0.97%)
Apr 14, 2003	4.908	4.908	4.825	4.841	268,652	-0.04(-0.82%)
Apr 11, 2003	4.875	4.891	4.808	4.881	381,265	+0.09(+1.88%)
Apr 10, 2003	4.624	4.808	4.624	4.791	623,861	+0.22(+4.74%)
Apr 09, 2003	4.658	4.674	4.544	4.574	20,366	-0.05(-1.08%)
Apr 08, 2003	4.664	4.664	4.578	4.624	56,006	-0.01(-0.14%)
Apr 07, 2003	4.671	4.691	4.541	4.631	108,419	-0.02(-0.50%)
Apr 04, 2003	4.608	4.674	4.604	4.654	29,650	+0.02(+0.36%)
Apr 03, 2003	4.688	4.691	4.624	4.638	40,133	-0.04(-0.79%)
Apr 02, 2003	4.688	4.755	4.594	4.674	72,179	-0.01(-0.21%)

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.