Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.589	4.638	4.577	4.613	616,921	+0.06(+1.33%)
May 29, 2003	4.601	4.668	4.541	4.553	1,125,799	-0.05(-1.05%)
May 28, 2003	4.668	4.680	4.589	4.601	791,606	-0.07(-1.43%)
May 27, 2003	4.595	4.704	4.577	4.668	2,470,491	+0.13(+2.80%)
May 23, 2003	4.510	4.589	4.480	4.541	1,376,032	+0.10(+2.32%)
May 22, 2003	4.426	4.456	4.401	4.438	318,687	+0.03(+0.69%)
May 21, 2003	4.377	4.413	4.335	4.407	454,113	+0.02(+0.41%)
May 20, 2003	4.353	4.413	4.322	4.389	344,420	+0.04(+0.84%)
May 19, 2003	4.395	4.395	4.322	4.353	266,233	-0.07(-1.51%)
May 16, 2003	4.432	4.438	4.377	4.419	505,908	-0.02(-0.55%)
May 15, 2003	4.450	4.462	4.395	4.444	561,992	+0.04(+0.83%)
May 14, 2003	4.468	4.468	4.371	4.407	250,892	-0.04(-0.82%)
May 13, 2003	4.450	4.480	4.426	4.444	690,325	-0.03(-0.68%)
May 12, 2003	4.413	4.492	4.401	4.474	1,122,665	+0.07(+1.65%)
May 09, 2003	4.371	4.413	4.310	4.401	1,182,873	+0.12(+2.69%)
May 08, 2003	4.329	4.329	4.286	4.286	1,479,127	-0.02(-0.56%)
May 07, 2003	4.365	4.365	4.280	4.310	570,570	-0.01(-0.14%)
May 06, 2003	4.353	4.377	4.310	4.316	1,409,022	-0.01(-0.14%)
May 05, 2003	4.359	4.359	4.322	4.322	908,887	-0.01(-0.14%)
May 02, 2003	4.274	4.329	4.250	4.329	1,325,557	+0.12(+2.73%)
May 01, 2003	4.201	4.238	4.159	4.213	1,193,760	+0.01(+0.29%)
Apr 30, 2003	4.262	4.274	4.201	4.201	981,136	-0.05(-1.28%)
Apr 29, 2003	4.274	4.280	4.171	4.256	2,048,543	+0.13(+3.24%)
Apr 28, 2003	4.050	4.153	4.031	4.122	1,503,870	+0.14(+3.50%)
Apr 25, 2003	4.013	4.025	3.977	3.983	1,410,837	-0.04(-0.90%)
Apr 24, 2003	4.013	4.062	3.977	4.019	711,769	-0.07(-1.63%)
Apr 23, 2003	4.031	4.092	4.013	4.086	1,794,516	-0.07(-1.61%)
Apr 22, 2003	4.062	4.171	4.031	4.153	689,335	+0.09(+2.24%)
Apr 21, 2003	4.031	4.074	4.031	4.062	785,503	-0.04(-0.89%)
Apr 17, 2003	4.038	4.098	4.038	4.098	70,104	+0.04(+1.05%)
Apr 16, 2003	4.122	4.183	4.038	4.056	178,643	-0.06(-1.47%)
Apr 15, 2003	4.074	4.116	4.074	4.116	249,572	+0.01(+0.30%)
Apr 14, 2003	4.062	4.110	4.044	4.104	197,118	-0.01(-0.29%)
Apr 11, 2003	4.098	4.207	4.098	4.116	99,301	+0.03(+0.74%)
Apr 10, 2003	4.092	4.141	4.068	4.086	279,594	-0.02(-0.59%)
Apr 09, 2003	4.128	4.201	4.092	4.110	198,932	-0.16(-3.83%)
Apr 08, 2003	4.189	4.316	4.189	4.274	194,313	-0.04(-0.98%)
Apr 07, 2003	4.274	4.359	4.274	4.316	308,790	+0.04(+0.99%)
Apr 04, 2003	4.316	4.316	4.244	4.274	158,189	+0.08(+1.88%)
Apr 03, 2003	4.207	4.207	4.128	4.195	615,107	-0.04(-0.86%)
Apr 02, 2003	4.232	4.292	4.213	4.232	267,882	+0.07(+1.75%)
Apr 01, 2003	4.183	4.225	4.098	4.159	208,169	+0.02(+0.44%)
Mar 31, 2003	4.183	4.225	4.098	4.141	276,130	-0.18(-4.21%)
Mar 28, 2003	4.322	4.335	4.286	4.322	69,774	+0.06(+1.42%)
Mar 27, 2003	4.353	4.413	4.262	4.262	64,991	-0.12(-2.63%)
Mar 26, 2003	4.359	4.444	4.359	4.377	98,971	-0.10(-2.17%)
Mar 25, 2003	4.365	4.504	4.365	4.474	98,806	+0.05(+1.23%)
Mar 24, 2003	4.492	4.492	4.401	4.419	488,918	-0.16(-3.44%)
Mar 21, 2003	4.547	4.577	4.413	4.577	45,691	+0.05(+1.07%)
Mar 20, 2003	4.395	4.559	4.395	4.529	100,620	+0.04(+0.95%)
Mar 19, 2003	4.456	4.504	4.444	4.486	39,918	+0.12(+2.78%)
Mar 18, 2003	4.444	4.444	4.274	4.365	266,398	-0.07(-1.50%)
Mar 17, 2003	4.365	4.444	4.304	4.432	177,158	+0.11(+2.52%)
Mar 14, 2003	4.274	4.359	4.250	4.322	167,591	+0.01(+0.28%)
Mar 13, 2003	4.322	4.329	4.219	4.310	93,857	+0.07(+1.57%)
Mar 12, 2003	4.304	4.353	4.183	4.244	60,042	-0.06(-1.41%)
Mar 11, 2003	4.183	4.310	4.183	4.304	9,567	+0.08(+1.87%)
Mar 10, 2003	4.274	4.353	4.213	4.225	28,041	-0.13(-3.06%)
Mar 07, 2003	4.383	4.383	4.286	4.359	18,804	+0.02(+0.56%)
Mar 06, 2003	4.335	4.419	4.310	4.335	189,365	-0.13(-2.99%)
Mar 05, 2003	4.401	4.480	4.401	4.468	19,134	+0.00(+0.00%)
Mar 04, 2003	4.432	4.480	4.419	4.468	15,505	-0.04(-0.81%)

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.