Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.182	5.264	5.143	5.202	567,057	+0.02(+0.43%)
May 29, 2003	5.124	5.260	5.105	5.179	600,155	+0.10(+1.88%)
May 28, 2003	5.100	5.163	5.065	5.084	480,693	+0.02(+0.44%)
May 27, 2003	4.946	5.061	4.946	5.061	482,761	+0.10(+2.03%)
May 23, 2003	4.737	4.970	4.731	4.961	525,427	+0.29(+6.23%)
May 22, 2003	4.602	4.785	4.602	4.670	805,723	+0.07(+1.51%)
May 21, 2003	4.642	4.665	4.551	4.600	1,455,526	-0.12(-2.60%)
May 20, 2003	4.863	4.871	4.708	4.723	1,710,740	-0.15(-3.08%)
May 19, 2003	4.979	5.013	4.815	4.873	454,060	-0.03(-0.71%)
May 16, 2003	4.955	4.966	4.825	4.908	357,093	-0.01(-0.28%)
May 15, 2003	4.989	5.173	4.921	4.921	787,623	-0.05(-0.97%)
May 14, 2003	5.020	5.144	4.921	4.970	1,220,221	-0.00(-0.04%)
May 13, 2003	4.747	5.035	4.747	4.971	1,389,847	+0.22(+4.62%)
May 12, 2003	4.587	4.776	4.587	4.752	716,773	+0.20(+4.49%)
May 09, 2003	4.496	4.573	4.476	4.548	305,378	+0.07(+1.60%)
May 08, 2003	4.465	4.578	4.438	4.476	521,031	+0.01(+0.26%)
May 07, 2003	4.563	4.568	4.447	4.465	491,812	-0.12(-2.55%)
May 06, 2003	4.684	4.684	4.564	4.582	333,822	-0.10(-2.09%)
May 05, 2003	4.728	4.752	4.665	4.679	219,789	-0.03(-0.72%)
May 02, 2003	4.670	4.736	4.669	4.713	386,313	+0.06(+1.35%)

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.