Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.186	4.254	4.168	4.206	2,430,000	+0.02(+0.48%)
May 29, 2003	4.131	4.197	4.131	4.186	1,119,375	+0.05(+1.16%)
May 28, 2003	4.139	4.160	4.125	4.138	1,093,125	-0.00(-0.04%)
May 27, 2003	4.078	4.148	4.075	4.139	1,427,812	+0.06(+1.52%)
May 23, 2003	4.062	4.098	4.056	4.077	1,154,062	+0.01(+0.37%)
May 22, 2003	4.035	4.088	4.021	4.062	1,183,125	+0.03(+0.85%)
May 21, 2003	4.037	4.040	4.005	4.028	1,030,312	-0.01(-0.33%)
May 20, 2003	4.032	4.063	4.019	4.042	1,209,375	+0.00(+0.09%)
May 19, 2003	4.048	4.057	4.032	4.038	1,271,250	-0.01(-0.18%)
May 16, 2003	4.099	4.122	4.045	4.045	1,505,625	-0.05(-1.30%)
May 15, 2003	4.080	4.109	4.061	4.099	949,687	+0.02(+0.52%)
May 14, 2003	4.125	4.128	4.073	4.077	1,005,937	-0.04(-0.97%)
May 13, 2003	4.133	4.158	4.109	4.117	928,125	-0.02(-0.39%)
May 12, 2003	4.112	4.155	4.099	4.133	975,000	+0.02(+0.40%)
May 09, 2003	4.069	4.147	4.054	4.117	934,687	+0.05(+1.23%)
May 08, 2003	4.101	4.101	4.051	4.067	1,274,062	-0.01(-0.20%)
May 07, 2003	4.083	4.101	4.060	4.075	1,128,750	-0.00(-0.07%)
May 06, 2003	4.056	4.107	4.035	4.077	1,938,750	+0.02(+0.38%)
May 05, 2003	4.115	4.118	4.062	4.062	1,286,250	-0.06(-1.41%)
May 02, 2003	4.121	4.141	4.106	4.120	1,098,750	-0.01(-0.21%)
May 01, 2003	4.085	4.133	4.042	4.129	1,356,562	+0.05(+1.14%)
Apr 30, 2003	4.107	4.115	4.082	4.082	2,150,625	-0.02(-0.60%)
Apr 29, 2003	4.080	4.112	4.077	4.107	2,996,250	+0.04(+1.05%)
Apr 28, 2003	4.056	4.098	4.043	4.064	4,124,062	+0.01(+0.21%)
Apr 25, 2003	4.105	4.112	4.053	4.055	2,667,187	-0.05(-1.21%)
Apr 24, 2003	4.080	4.116	4.080	4.105	1,568,437	-0.01(-0.27%)
Apr 23, 2003	4.152	4.152	4.098	4.116	2,908,125	-0.03(-0.76%)
Apr 22, 2003	4.168	4.169	4.126	4.148	2,415,000	-0.03(-0.61%)
Apr 21, 2003	4.199	4.202	4.171	4.173	1,188,750	-0.03(-0.61%)
Apr 17, 2003	4.127	4.203	4.127	4.199	1,890,937	+0.07(+1.74%)
Apr 16, 2003	4.155	4.166	4.124	4.127	2,133,750	-0.03(-0.79%)
Apr 15, 2003	4.165	4.165	4.133	4.160	1,760,625	-0.01(-0.13%)
Apr 14, 2003	4.151	4.173	4.138	4.165	1,676,250	+0.01(+0.33%)
Apr 11, 2003	4.153	4.173	4.133	4.151	1,697,812	-0.00(-0.03%)
Apr 10, 2003	4.161	4.195	4.134	4.153	2,362,500	-0.01(-0.18%)
Apr 09, 2003	4.217	4.243	4.160	4.160	2,435,625	-0.06(-1.35%)
Apr 08, 2003	4.212	4.251	4.202	4.217	2,067,187	+0.01(+0.14%)
Apr 07, 2003	4.217	4.298	4.211	4.211	3,116,250	+0.02(+0.38%)
Apr 04, 2003	4.171	4.206	4.171	4.195	1,137,187	+0.03(+0.73%)
Apr 03, 2003	4.210	4.210	4.160	4.165	1,575,000	-0.04(-1.05%)
Apr 02, 2003	4.160	4.244	4.160	4.209	2,573,437	+0.06(+1.43%)
Apr 01, 2003	4.101	4.160	4.075	4.150	4,298,437	+0.05(+1.18%)
Mar 31, 2003	4.086	4.101	4.027	4.101	2,326,875	+0.02(+0.38%)
Mar 28, 2003	4.056	4.101	4.051	4.086	2,021,250	+0.03(+0.67%)
Mar 27, 2003	4.068	4.071	4.013	4.059	4,440,937	-0.03(-0.64%)
Mar 26, 2003	4.043	4.088	4.021	4.085	2,897,812	+0.04(+1.04%)
Mar 25, 2003	4.008	4.049	3.981	4.043	1,849,687	+0.04(+1.04%)
Mar 24, 2003	4.001	4.010	3.986	4.001	3,836,250	+0.00(+0.03%)
Mar 21, 2003	3.982	4.011	3.982	4.000	8,952,187	+0.02(+0.46%)
Mar 20, 2003	4.011	4.015	3.979	3.982	5,316,562	-0.04(-0.99%)
Mar 19, 2003	3.998	4.024	3.987	4.022	4,377,187	+0.02(+0.59%)
Mar 18, 2003	3.986	4.011	3.986	3.998	4,869,375	+0.01(+0.31%)
Mar 17, 2003	3.911	3.989	3.911	3.986	3,272,812	+0.08(+1.92%)
Mar 14, 2003	3.862	3.932	3.853	3.911	5,224,687	+0.05(+1.23%)
Mar 13, 2003	3.851	3.872	3.827	3.863	3,486,562	+0.02(+0.50%)
Mar 12, 2003	3.809	3.845	3.809	3.844	2,598,750	+0.03(+0.90%)
Mar 11, 2003	3.785	3.829	3.785	3.810	2,798,437	+0.02(+0.63%)
Mar 10, 2003	3.783	3.818	3.769	3.786	2,819,062	+0.00(+0.08%)
Mar 07, 2003	3.728	3.785	3.725	3.783	4,329,375	+0.05(+1.23%)
Mar 06, 2003	3.709	3.761	3.707	3.737	8,185,312	+0.02(+0.60%)
Mar 05, 2003	3.733	3.755	3.686	3.715	20,797,500	+0.06(+1.53%)
Mar 04, 2003	3.667	3.684	3.657	3.659	46,294,688	-0.00(-0.10%)

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.