Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.870	5.030	4.760	5.000	176,100	+0.07(+1.46%)
May 29, 2003	5.100	5.470	4.810	4.928	422,200	-0.19(-3.75%)
May 28, 2003	5.390	5.440	4.660	5.120	303,700	-0.17(-3.21%)
May 27, 2003	4.400	5.380	4.340	5.290	439,100	+0.88(+20.09%)
May 23, 2003	4.500	4.530	4.350	4.405	87,300	-0.13(-2.97%)
May 22, 2003	4.610	4.610	4.460	4.540	94,600	+0.09(+2.02%)
May 21, 2003	4.650	4.680	4.450	4.450	262,400	-0.06(-1.33%)
May 20, 2003	4.550	4.650	4.350	4.510	167,200	+0.18(+4.16%)
May 19, 2003	4.400	4.440	4.290	4.330	117,100	-0.04(-0.92%)
May 16, 2003	4.340	4.430	4.250	4.370	166,300	+0.05(+1.16%)
May 15, 2003	4.330	4.450	4.280	4.320	148,300	+0.02(+0.47%)
May 14, 2003	4.470	4.490	4.300	4.300	59,000	-0.10(-2.27%)
May 13, 2003	4.470	4.480	4.400	4.400	160,500	-0.08(-1.79%)
May 12, 2003	4.550	4.550	4.400	4.480	42,200	-0.02(-0.44%)
May 09, 2003	4.500	4.550	4.400	4.500	73,125	+0.05(+1.12%)
May 08, 2003	4.450	4.520	4.420	4.450	23,800	-0.07(-1.55%)
May 07, 2003	4.640	4.700	4.450	4.520	92,800	-0.12(-2.59%)
May 06, 2003	4.550	4.660	4.480	4.640	148,700	+0.02(+0.43%)
May 05, 2003	4.700	4.730	4.510	4.620	71,800	-0.04(-0.86%)
May 02, 2003	4.490	4.720	4.310	4.660	227,900	+0.26(+5.91%)
May 01, 2003	4.460	4.500	4.270	4.400	100,900	-0.06(-1.35%)
Apr 30, 2003	4.450	4.580	4.300	4.460	188,900	+0.15(+3.48%)
Apr 29, 2003	4.520	4.590	4.300	4.310	176,500	-0.11(-2.49%)
Apr 28, 2003	4.190	4.500	4.010	4.420	226,900	+0.23(+5.49%)
Apr 25, 2003	4.240	4.240	3.850	4.190	109,900	-0.01(-0.24%)
Apr 24, 2003	4.180	4.200	4.010	4.200	157,500	+0.01(+0.24%)
Apr 23, 2003	4.280	4.300	4.110	4.190	68,400	-0.08(-1.87%)
Apr 22, 2003	4.300	4.300	4.160	4.270	50,400	-0.02(-0.47%)
Apr 21, 2003	4.200	4.360	4.110	4.290	120,000	-0.10(-2.28%)
Apr 17, 2003	4.620	4.620	4.330	4.390	95,600	-0.03(-0.68%)
Apr 16, 2003	4.730	4.780	4.340	4.420	132,900	-0.22(-4.74%)
Apr 15, 2003	4.580	4.940	4.490	4.640	310,100	+0.05(+1.09%)
Apr 14, 2003	4.580	4.590	4.420	4.590	74,400	+0.08(+1.77%)
Apr 11, 2003	4.520	4.550	4.490	4.510	58,500	+0.01(+0.22%)
Apr 10, 2003	4.540	4.630	4.350	4.500	106,400	-0.05(-1.10%)
Apr 09, 2003	4.540	4.640	4.390	4.550	46,300	+0.08(+1.79%)
Apr 08, 2003	4.550	4.610	4.380	4.470	57,000	-0.03(-0.67%)
Apr 07, 2003	4.800	4.900	4.280	4.500	136,200	-0.30(-6.25%)
Apr 04, 2003	4.900	4.940	4.590	4.800	71,000	-0.05(-1.03%)
Apr 03, 2003	4.970	5.010	4.560	4.850	266,000	-0.05(-1.02%)
Apr 02, 2003	4.430	5.100	4.400	4.900	567,900	+0.52(+11.87%)
Apr 01, 2003	3.500	4.400	3.420	4.380	978,300	+0.98(+28.82%)
Mar 31, 2003	4.200	4.430	3.120	3.400	1,264,081	-0.60(-15.00%)
Mar 28, 2003	4.060	4.380	3.960	4.000	155,800	-0.19(-4.53%)
Mar 27, 2003	4.020	4.220	4.000	4.190	79,300	-0.04(-0.95%)
Mar 26, 2003	4.250	4.440	4.200	4.230	50,000	-0.17(-3.86%)
Mar 25, 2003	4.290	4.400	4.080	4.400	81,145	+0.32(+7.84%)
Mar 24, 2003	4.500	4.510	4.000	4.080	88,513	-0.40(-8.93%)
Mar 21, 2003	4.000	4.540	3.930	4.480	219,154	+0.40(+9.80%)
Mar 20, 2003	3.760	4.090	3.760	4.080	49,615	+0.16(+4.08%)
Mar 19, 2003	3.770	4.000	3.750	3.920	66,400	+0.08(+2.08%)
Mar 18, 2003	3.830	3.840	3.830	3.840	90,289	-0.06(-1.54%)
Mar 17, 2003	3.950	4.000	3.680	3.900	146,700	-0.03(-0.76%)
Mar 14, 2003	4.000	4.000	3.870	3.930	64,487	+0.01(+0.26%)
Mar 13, 2003	3.990	4.000	3.900	3.920	58,200	-0.03(-0.76%)
Mar 12, 2003	3.920	4.100	3.900	3.950	186,500	-0.06(-1.50%)
Mar 11, 2003	3.910	4.110	3.780	4.010	158,000	+0.06(+1.52%)
Mar 10, 2003	4.050	4.100	3.750	3.950	54,000	+0.00(+0.00%)
Mar 07, 2003	3.760	4.050	3.650	3.950	81,335	+0.05(+1.28%)
Mar 06, 2003	3.600	3.900	3.570	3.900	68,800	+0.14(+3.72%)
Mar 05, 2003	3.620	3.790	3.620	3.760	49,200	-0.02(-0.53%)
Mar 04, 2003	3.730	3.800	3.510	3.780	96,100	+0.05(+1.34%)

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.