Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.099	5.141	5.048	5.132	381,800	+0.09(+1.84%)
May 29, 2003	5.090	5.099	4.989	5.040	202,568	-0.07(-1.32%)
May 28, 2003	5.149	5.149	5.048	5.107	386,420	-0.08(-1.47%)
May 27, 2003	5.023	5.183	5.006	5.183	354,080	+0.18(+3.54%)
May 23, 2003	4.981	5.031	4.896	5.006	146,773	+0.11(+2.24%)
May 22, 2003	4.896	4.905	4.820	4.896	186,931	+0.24(+5.26%)
May 21, 2003	4.677	4.719	4.643	4.651	60,889	+0.01(+0.18%)
May 20, 2003	4.634	4.668	4.584	4.643	259,903	+0.01(+0.18%)
May 19, 2003	4.668	4.668	4.567	4.634	93,228	-0.03(-0.54%)
May 16, 2003	4.702	4.719	4.643	4.660	99,507	-0.03(-0.54%)
May 15, 2003	4.685	4.685	4.643	4.685	126,516	-0.03(-0.72%)
May 14, 2003	4.761	4.795	4.677	4.719	143,456	-0.04(-0.89%)
May 13, 2003	4.854	4.854	4.727	4.761	89,319	-0.13(-2.59%)
May 12, 2003	4.896	4.938	4.888	4.888	105,430	+0.08(+1.58%)
May 09, 2003	4.744	4.854	4.727	4.812	345,196	+0.27(+5.95%)
May 08, 2003	4.575	4.592	4.542	4.542	145,115	-0.07(-1.47%)
May 07, 2003	4.685	4.694	4.584	4.609	273,408	-0.08(-1.80%)
May 06, 2003	4.668	4.727	4.651	4.694	317,002	+0.00(+0.00%)
May 05, 2003	4.677	4.761	4.677	4.694	204,108	+0.00(+0.00%)
May 02, 2003	4.516	4.727	4.516	4.694	261,799	+0.30(+6.92%)
May 01, 2003	4.508	4.508	4.347	4.390	338,680	-0.14(-3.17%)
Apr 30, 2003	4.542	4.626	4.508	4.533	210,268	-0.17(-3.59%)
Apr 29, 2003	4.575	4.702	4.575	4.702	326,953	+0.22(+4.90%)
Apr 28, 2003	4.390	4.508	4.390	4.482	215,599	+0.24(+5.78%)
Apr 25, 2003	4.314	4.331	4.221	4.238	340,812	-0.07(-1.57%)
Apr 24, 2003	4.305	4.347	4.288	4.305	220,811	-0.08(-1.92%)
Apr 23, 2003	4.347	4.390	4.314	4.390	762,179	-0.16(-3.53%)
Apr 22, 2003	4.474	4.550	4.390	4.550	169,754	-0.03(-0.55%)
Apr 21, 2003	4.626	4.634	4.567	4.575	74,156	-0.01(-0.18%)
Apr 17, 2003	4.584	4.592	4.567	4.584	223,299	-0.01(-0.18%)
Apr 16, 2003	4.643	4.668	4.584	4.592	198,185	-0.02(-0.37%)
Apr 15, 2003	4.685	4.685	4.601	4.609	239,647	-0.07(-1.44%)
Apr 14, 2003	4.584	4.702	4.584	4.677	118,816	+0.05(+1.09%)
Apr 11, 2003	4.643	4.719	4.626	4.626	66,693	-0.02(-0.36%)
Apr 10, 2003	4.651	4.710	4.626	4.643	75,104	-0.01(-0.18%)
Apr 09, 2003	4.761	4.761	4.651	4.651	71,669	-0.10(-2.13%)
Apr 08, 2003	4.812	4.829	4.753	4.753	49,990	-0.11(-2.26%)
Apr 07, 2003	4.981	5.031	4.854	4.862	149,379	+0.15(+3.23%)
Apr 04, 2003	4.736	4.769	4.685	4.710	79,250	+0.03(+0.72%)
Apr 03, 2003	4.710	4.736	4.660	4.677	305,393	-0.17(-3.48%)
Apr 02, 2003	4.854	4.879	4.829	4.845	282,174	+0.14(+2.87%)
Apr 01, 2003	4.668	4.727	4.575	4.710	284,070	+0.04(+0.90%)
Mar 31, 2003	4.643	4.677	4.601	4.668	37,078	-0.07(-1.43%)
Mar 28, 2003	4.685	4.829	4.685	4.736	114,670	-0.03(-0.71%)
Mar 27, 2003	4.812	4.812	4.727	4.769	169,518	-0.30(-5.83%)
Mar 26, 2003	5.040	5.107	5.040	5.065	77,355	-0.10(-1.96%)
Mar 25, 2003	5.065	5.192	5.065	5.166	66,575	+0.03(+0.66%)
Mar 24, 2003	5.200	5.200	5.107	5.132	127,582	-0.19(-3.49%)
Mar 21, 2003	5.149	5.344	5.149	5.318	474,200	+0.08(+1.61%)
Mar 20, 2003	5.251	5.276	5.175	5.234	550,015	+0.02(+0.32%)
Mar 19, 2003	5.208	5.276	5.175	5.217	154,236	+0.19(+3.69%)
Mar 18, 2003	4.981	5.048	4.938	5.031	159,093	+0.14(+2.76%)
Mar 17, 2003	4.727	4.913	4.643	4.896	89,556	+0.00(+0.00%)
Mar 14, 2003	4.938	4.981	4.829	4.896	82,212	+0.00(+0.00%)
Mar 13, 2003	4.744	4.896	4.744	4.896	88,845	+0.13(+2.66%)
Mar 12, 2003	4.769	4.803	4.702	4.769	65,745	+0.00(+0.00%)
Mar 11, 2003	4.668	4.769	4.668	4.769	89,793	+0.21(+4.63%)
Mar 10, 2003	4.643	4.677	4.533	4.558	104,719	-0.22(-4.59%)
Mar 07, 2003	4.710	4.786	4.710	4.778	33,406	+0.03(+0.53%)
Mar 06, 2003	4.803	4.812	4.694	4.753	275,422	-0.24(-4.74%)
Mar 05, 2003	5.040	5.065	4.981	4.989	185,865	-0.14(-2.64%)
Mar 04, 2003	5.175	5.234	5.124	5.124	34,235	-0.04(-0.82%)

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.