Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.758	4.868	4.696	4.849	29,922,936	+0.21(+4.54%)
May 29, 2003	4.553	4.701	4.538	4.639	16,197,523	+0.11(+2.43%)
May 28, 2003	4.328	4.567	4.328	4.529	19,633,634	+0.17(+3.84%)
May 27, 2003	4.156	4.385	4.137	4.361	14,131,089	+0.23(+5.56%)
May 23, 2003	4.208	4.213	4.098	4.132	8,537,162	-0.04(-1.03%)
May 22, 2003	4.065	4.189	4.041	4.175	12,204,341	+0.15(+3.68%)
May 21, 2003	3.969	4.050	3.969	4.027	11,317,292	-0.02(-0.59%)
May 20, 2003	4.103	4.122	4.003	4.050	12,293,213	-0.01(-0.35%)
May 19, 2003	4.137	4.189	4.046	4.065	11,686,164	-0.22(-5.03%)
May 16, 2003	4.400	4.400	4.232	4.280	9,781,582	-0.12(-2.72%)
May 15, 2003	4.290	4.400	4.280	4.400	15,910,414	+0.08(+1.88%)
May 14, 2003	4.285	4.337	4.170	4.318	21,778,902	+0.03(+0.67%)
May 13, 2003	4.256	4.299	4.160	4.290	15,000,363	+0.03(+0.79%)
May 12, 2003	4.103	4.261	4.089	4.256	13,084,907	+0.08(+1.95%)
May 09, 2003	4.089	4.208	4.022	4.175	17,934,190	+0.24(+6.08%)
May 08, 2003	3.993	4.084	3.917	3.936	12,431,644	-0.15(-3.63%)
May 07, 2003	4.089	4.132	4.036	4.084	11,057,367	-0.08(-1.84%)
May 06, 2003	4.213	4.213	4.084	4.160	17,952,590	-0.05(-1.25%)
May 05, 2003	4.237	4.285	4.117	4.213	9,899,102	-0.02(-0.56%)
May 02, 2003	4.084	4.280	4.055	4.237	18,466,376	+0.17(+4.11%)

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.