Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.400	4.620	4.250	4.620	119,200	+0.17(+3.82%)
May 29, 2003	4.380	4.490	4.200	4.450	149,200	+0.10(+2.30%)
May 28, 2003	4.330	4.440	4.160	4.350	181,800	+0.02(+0.46%)
May 27, 2003	4.360	4.480	3.940	4.330	312,500	+0.03(+0.70%)
May 23, 2003	4.100	4.310	4.080	4.300	239,700	+0.27(+6.70%)
May 22, 2003	3.860	4.040	3.700	4.030	168,200	+0.21(+5.50%)
May 21, 2003	3.960	3.960	3.600	3.820	145,300	-0.20(-4.98%)
May 20, 2003	3.500	4.200	3.450	4.020	367,300	+0.52(+14.86%)
May 19, 2003	3.580	3.580	3.400	3.500	63,100	-0.05(-1.41%)
May 16, 2003	3.510	3.600	3.360	3.550	79,300	+0.06(+1.72%)
May 15, 2003	3.290	3.500	3.140	3.490	107,100	+0.39(+12.58%)
May 14, 2003	3.110	3.200	3.000	3.100	78,100	-0.02(-0.64%)
May 13, 2003	3.300	3.300	3.100	3.120	87,400	-0.19(-5.74%)
May 12, 2003	3.420	3.420	3.250	3.310	76,000	-0.10(-2.93%)
May 09, 2003	3.190	3.410	3.180	3.410	80,600	+0.22(+6.90%)
May 08, 2003	3.200	3.400	3.100	3.190	182,700	+0.06(+1.92%)
May 07, 2003	2.800	3.220	2.790	3.130	187,100	+0.33(+11.79%)
May 06, 2003	2.860	2.880	2.760	2.800	51,500	-0.03(-1.06%)
May 05, 2003	2.770	2.870	2.770	2.830	90,200	+0.09(+3.32%)
May 02, 2003	2.620	2.850	2.560	2.739	142,100	-0.00(-0.04%)
May 01, 2003	2.540	2.740	2.450	2.740	92,400	+0.20(+7.87%)
Apr 30, 2003	2.540	2.540	2.400	2.540	47,500	+0.00(+0.00%)
Apr 29, 2003	2.390	2.540	2.390	2.540	70,200	+0.16(+6.72%)
Apr 28, 2003	2.370	2.450	2.370	2.380	13,300	-0.04(-1.65%)
Apr 25, 2003	2.460	2.460	2.290	2.420	37,200	+0.03(+1.26%)
Apr 24, 2003	2.460	2.460	2.320	2.390	40,300	-0.06(-2.45%)
Apr 23, 2003	2.510	2.540	2.400	2.450	40,900	-0.01(-0.45%)
Apr 22, 2003	2.490	2.510	2.330	2.461	71,800	-0.03(-1.16%)
Apr 21, 2003	2.600	2.600	2.420	2.490	79,300	-0.11(-4.23%)
Apr 17, 2003	2.660	2.660	2.470	2.600	43,700	+0.03(+1.17%)
Apr 16, 2003	2.400	2.660	2.400	2.570	147,900	+0.08(+3.21%)
Apr 15, 2003	2.350	2.520	2.240	2.490	166,200	+0.11(+4.62%)
Apr 14, 2003	2.450	2.490	2.150	2.380	147,000	+0.02(+0.85%)
Apr 11, 2003	2.200	2.400	2.200	2.360	118,900	+0.06(+2.61%)
Apr 10, 2003	2.100	2.330	2.100	2.300	109,200	+0.07(+3.14%)
Apr 09, 2003	1.900	2.270	1.900	2.230	183,000	+0.24(+12.06%)
Apr 08, 2003	1.980	1.990	1.910	1.990	33,300	+0.00(+0.00%)
Apr 07, 2003	1.930	1.990	1.900	1.990	52,200	+0.10(+5.29%)
Apr 04, 2003	1.900	1.940	1.860	1.890	21,000	+0.03(+1.61%)
Apr 03, 2003	1.800	1.880	1.770	1.860	22,600	+0.06(+3.33%)
Apr 02, 2003	1.840	1.870	1.770	1.800	20,700	-0.05(-2.70%)
Apr 01, 2003	1.750	1.880	1.750	1.850	12,200	+0.05(+2.78%)
Mar 31, 2003	1.830	1.930	1.800	1.800	27,700	-0.10(-5.26%)
Mar 28, 2003	1.870	1.930	1.850	1.900	16,400	-0.04(-2.06%)
Mar 27, 2003	1.870	1.940	1.870	1.940	35,800	+0.06(+3.19%)
Mar 26, 2003	1.900	1.900	1.880	1.880	2,300	-0.08(-4.08%)
Mar 25, 2003	1.850	1.960	1.820	1.960	29,000	+0.05(+2.62%)
Mar 24, 2003	1.990	2.000	1.830	1.910	19,700	-0.10(-4.98%)
Mar 21, 2003	2.010	2.100	1.920	2.010	76,950	+0.11(+5.79%)
Mar 20, 2003	1.720	1.900	1.660	1.900	47,101	+0.17(+9.83%)
Mar 19, 2003	1.700	1.740	1.600	1.730	30,900	-0.01(-0.57%)
Mar 18, 2003	1.621	1.750	1.510	1.740	41,600	+0.14(+8.75%)
Mar 17, 2003	1.530	1.660	1.500	1.600	22,900	-0.06(-3.61%)
Mar 14, 2003	1.570	1.660	1.500	1.660	14,000	+0.07(+4.40%)
Mar 13, 2003	1.540	1.600	1.500	1.590	32,000	+0.04(+2.58%)
Mar 12, 2003	1.600	1.620	1.510	1.550	25,799	-0.09(-5.49%)
Mar 11, 2003	1.710	1.710	1.610	1.640	32,100	-0.13(-7.34%)
Mar 10, 2003	1.770	1.850	1.720	1.770	11,200	-0.08(-4.32%)
Mar 07, 2003	1.780	1.850	1.720	1.850	33,700	+0.01(+0.54%)
Mar 06, 2003	1.710	1.840	1.710	1.840	21,000	+0.06(+3.43%)
Mar 05, 2003	1.660	1.780	1.660	1.779	11,700	+0.11(+6.53%)
Mar 04, 2003	1.680	1.760	1.660	1.670	23,100	-0.03(-1.76%)

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.