Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.849	4.945	4.849	4.941	66,985	+0.07(+1.44%)
May 29, 2003	4.867	4.871	4.845	4.871	63,730	-0.01(-0.23%)
May 28, 2003	4.794	4.919	4.794	4.882	37,696	+0.05(+1.07%)
May 27, 2003	4.812	4.845	4.808	4.830	21,424	+0.03(+0.54%)
May 23, 2003	4.757	4.823	4.757	4.805	49,086	+0.03(+0.54%)
May 22, 2003	4.720	4.783	4.720	4.779	20,339	+0.06(+1.33%)
May 21, 2003	4.683	4.753	4.683	4.716	27,390	+0.01(+0.24%)
May 20, 2003	4.687	4.720	4.687	4.705	23,322	+0.00(+0.00%)
May 19, 2003	4.757	4.801	4.701	4.705	25,221	-0.13(-2.60%)
May 16, 2003	4.867	4.867	4.757	4.830	44,475	-0.02(-0.38%)
May 15, 2003	4.867	4.882	4.849	4.849	57,222	+0.01(+0.23%)
May 14, 2003	4.864	4.867	4.794	4.838	203,396	-0.03(-0.53%)
May 13, 2003	4.830	4.864	4.794	4.864	41,221	+0.02(+0.38%)
May 12, 2003	4.805	4.845	4.786	4.845	44,475	+0.00(+0.08%)
May 09, 2003	4.830	4.853	4.812	4.842	21,966	+0.01(+0.23%)
May 08, 2003	4.867	4.867	4.816	4.830	69,697	-0.06(-1.13%)
May 07, 2003	4.834	4.886	4.834	4.886	48,272	+0.05(+1.07%)
May 06, 2003	4.779	4.842	4.779	4.834	61,832	+0.05(+1.08%)
May 05, 2003	4.738	4.867	4.738	4.783	102,511	+0.07(+1.41%)
May 02, 2003	4.683	4.738	4.657	4.716	69,968	+0.07(+1.51%)
May 01, 2003	4.665	4.676	4.646	4.646	30,645	-0.04(-0.79%)
Apr 30, 2003	4.609	4.694	4.609	4.683	88,951	+0.04(+0.87%)
Apr 29, 2003	4.528	4.657	4.521	4.642	83,527	+0.13(+2.78%)
Apr 28, 2003	4.443	4.524	4.443	4.517	80,273	+0.07(+1.66%)
Apr 25, 2003	4.440	4.458	4.436	4.443	31,187	-0.00(-0.08%)
Apr 24, 2003	4.451	4.480	4.414	4.447	35,526	-0.01(-0.33%)
Apr 23, 2003	4.414	4.462	4.414	4.462	55,594	+0.06(+1.26%)
Apr 22, 2003	4.370	4.425	4.370	4.406	37,153	+0.02(+0.42%)
Apr 21, 2003	4.381	4.417	4.362	4.388	37,967	-0.03(-0.67%)
Apr 17, 2003	4.340	4.417	4.325	4.417	21,424	+0.05(+1.10%)
Apr 16, 2003	4.388	4.417	4.370	4.370	24,949	+0.04(+0.85%)
Apr 15, 2003	4.314	4.392	4.314	4.333	34,170	+0.00(+0.09%)
Apr 14, 2003	4.222	4.344	4.222	4.329	27,661	+0.05(+1.21%)
Apr 11, 2003	4.222	4.303	4.222	4.277	34,712	+0.03(+0.78%)
Apr 10, 2003	4.240	4.263	4.181	4.244	26,034	+0.03(+0.79%)
Apr 09, 2003	4.303	4.303	4.211	4.211	36,340	-0.09(-2.14%)
Apr 08, 2003	4.252	4.322	4.237	4.303	31,458	+0.01(+0.34%)
Apr 07, 2003	4.240	4.403	4.240	4.288	78,104	+0.06(+1.31%)
Apr 04, 2003	4.233	4.233	4.156	4.233	26,034	+0.04(+0.88%)
Apr 03, 2003	4.148	4.229	4.111	4.196	24,678	+0.01(+0.26%)
Apr 02, 2003	4.130	4.185	4.122	4.185	27,933	+0.08(+2.07%)
Apr 01, 2003	4.064	4.100	4.064	4.100	29,289	+0.03(+0.63%)
Mar 31, 2003	4.071	4.093	4.034	4.075	36,882	-0.03(-0.81%)
Mar 28, 2003	4.156	4.237	4.108	4.108	59,120	-0.08(-1.85%)
Mar 27, 2003	4.185	4.240	4.130	4.185	78,646	+0.02(+0.53%)
Mar 26, 2003	4.093	4.167	4.093	4.163	63,459	+0.07(+1.71%)
Mar 25, 2003	4.038	4.130	4.008	4.093	86,511	+0.04(+0.91%)
Mar 24, 2003	4.111	4.130	4.052	4.056	59,391	-0.09(-2.22%)
Mar 21, 2003	4.045	4.148	4.045	4.148	108,749	+0.08(+1.90%)
Mar 20, 2003	4.056	4.082	4.027	4.071	17,627	-0.01(-0.36%)
Mar 19, 2003	4.027	4.086	4.027	4.086	59,120	+0.04(+0.91%)
Mar 18, 2003	4.049	4.049	4.012	4.049	10,847	-0.01(-0.18%)
Mar 17, 2003	3.964	4.067	3.964	4.056	32,543	+0.07(+1.85%)
Mar 14, 2003	3.946	3.997	3.912	3.982	81,900	+0.07(+1.89%)
Mar 13, 2003	3.883	3.968	3.883	3.909	78,104	+0.06(+1.63%)
Mar 12, 2003	3.857	3.857	3.813	3.846	109,562	-0.05(-1.23%)
Mar 11, 2003	3.842	3.905	3.842	3.894	25,221	+0.04(+0.96%)
Mar 10, 2003	3.909	3.909	3.835	3.857	92,206	-0.05(-1.23%)
Mar 07, 2003	3.890	3.912	3.890	3.905	28,475	-0.01(-0.19%)
Mar 06, 2003	3.883	3.912	3.872	3.912	49,086	-0.01(-0.19%)
Mar 05, 2003	3.909	3.934	3.909	3.920	32,543	-0.01(-0.37%)
Mar 04, 2003	3.927	3.938	3.872	3.934	24,136	-0.05(-1.30%)

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.