Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.192	4.223	4.173	4.193	1,633,125	+0.01(+0.28%)
Jun 27, 2003	4.187	4.196	4.156	4.181	1,173,750	-0.01(-0.23%)
Jun 26, 2003	4.160	4.199	4.145	4.191	1,214,062	+0.01(+0.34%)
Jun 25, 2003	4.231	4.239	4.171	4.177	1,442,812	-0.06(-1.42%)
Jun 24, 2003	4.206	4.261	4.206	4.237	1,006,875	+0.03(+0.74%)
Jun 23, 2003	4.253	4.253	4.185	4.206	1,288,125	-0.04(-0.94%)
Jun 20, 2003	4.293	4.316	4.241	4.246	1,441,875	-0.03(-0.67%)
Jun 19, 2003	4.396	4.400	4.256	4.275	1,652,812	-0.12(-2.75%)
Jun 18, 2003	4.336	4.419	4.302	4.396	1,386,562	+0.06(+1.45%)
Jun 17, 2003	4.336	4.347	4.301	4.333	1,351,875	-0.01(-0.20%)
Jun 16, 2003	4.285	4.347	4.272	4.341	2,012,812	+0.07(+1.57%)
Jun 13, 2003	4.224	4.275	4.224	4.274	771,562	+0.06(+1.38%)
Jun 12, 2003	4.253	4.253	4.179	4.216	2,185,312	-0.03(-0.67%)
Jun 11, 2003	4.227	4.255	4.219	4.244	1,065,000	+0.02(+0.44%)
Jun 10, 2003	4.256	4.259	4.201	4.226	1,260,937	-0.03(-0.74%)
Jun 09, 2003	4.245	4.267	4.243	4.257	946,875	+0.02(+0.39%)
Jun 06, 2003	4.240	4.265	4.228	4.241	1,248,750	+0.01(+0.14%)
Jun 05, 2003	4.222	4.235	4.199	4.235	724,687	-0.01(-0.25%)
Jun 04, 2003	4.192	4.254	4.192	4.245	705,000	+0.05(+1.28%)
Jun 03, 2003	4.224	4.228	4.176	4.191	1,215,000	-0.05(-1.17%)
Jun 02, 2003	4.219	4.262	4.195	4.241	863,437	+0.04(+0.84%)
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%)

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.