Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.592	4.619	4.557	4.619	49,247	+0.04(+0.97%)
May 29, 2003	4.652	4.652	4.571	4.574	52,283	-0.08(-1.66%)
May 28, 2003	4.654	4.657	4.625	4.652	71,509	+0.01(+0.32%)
May 27, 2003	4.649	4.649	4.571	4.637	83,990	+0.00(+0.00%)
May 23, 2003	4.616	4.640	4.595	4.637	36,766	+0.03(+0.64%)
May 22, 2003	4.589	4.607	4.545	4.607	83,652	+0.02(+0.45%)
May 21, 2003	4.604	4.619	4.586	4.586	54,644	+0.00(+0.00%)
May 20, 2003	4.616	4.616	4.577	4.586	60,378	-0.02(-0.51%)
May 19, 2003	4.566	4.631	4.566	4.610	40,139	+0.04(+0.97%)
May 16, 2003	4.571	4.595	4.548	4.566	28,671	+0.00(+0.07%)
May 15, 2003	4.574	4.583	4.542	4.563	52,620	-0.01(-0.26%)
May 14, 2003	4.551	4.583	4.539	4.574	52,957	+0.01(+0.26%)
May 13, 2003	4.566	4.566	4.506	4.563	54,644	+0.01(+0.26%)
May 12, 2003	4.580	4.592	4.539	4.551	62,402	+0.00(+0.00%)
May 09, 2003	4.566	4.592	4.521	4.551	61,727	+0.01(+0.26%)
May 08, 2003	4.530	4.566	4.524	4.539	66,450	-0.02(-0.46%)
May 07, 2003	4.551	4.580	4.530	4.560	77,918	+0.03(+0.65%)
May 06, 2003	4.462	4.530	4.462	4.530	53,632	+0.06(+1.39%)
May 05, 2003	4.521	4.551	4.465	4.468	43,175	-0.04(-0.86%)
May 02, 2003	4.515	4.518	4.497	4.506	52,957	-0.01(-0.20%)
May 01, 2003	4.491	4.518	4.491	4.515	69,148	+0.04(+0.86%)
Apr 30, 2003	4.447	4.477	4.444	4.477	57,342	+0.01(+0.33%)
Apr 29, 2003	4.435	4.471	4.435	4.462	15,516	+0.02(+0.47%)
Apr 28, 2003	4.459	4.459	4.435	4.441	18,889	-0.00(-0.07%)
Apr 25, 2003	4.453	4.453	4.423	4.444	50,259	-0.01(-0.13%)
Apr 24, 2003	4.444	4.453	4.414	4.450	26,647	+0.01(+0.27%)
Apr 23, 2003	4.423	4.441	4.394	4.438	23,949	+0.02(+0.47%)
Apr 22, 2003	4.373	4.426	4.367	4.417	24,623	+0.03(+0.68%)
Apr 21, 2003	4.417	4.417	4.343	4.388	59,029	-0.03(-0.67%)
Apr 17, 2003	4.417	4.432	4.391	4.417	33,393	+0.01(+0.27%)
Apr 16, 2003	4.417	4.441	4.376	4.405	77,244	-0.03(-0.73%)
Apr 15, 2003	4.388	4.441	4.388	4.438	41,826	+0.07(+1.49%)
Apr 14, 2003	4.432	4.456	4.358	4.373	68,136	-0.07(-1.54%)
Apr 11, 2003	4.382	4.444	4.382	4.441	34,068	+0.04(+0.88%)
Apr 10, 2003	4.411	4.411	4.385	4.402	34,068	-0.01(-0.20%)
Apr 09, 2003	4.364	4.411	4.364	4.411	38,453	+0.05(+1.22%)
Apr 08, 2003	4.373	4.388	4.358	4.358	24,960	-0.04(-0.88%)
Apr 07, 2003	4.417	4.441	4.373	4.397	24,960	-0.01(-0.13%)
Apr 04, 2003	4.382	4.402	4.379	4.402	21,587	+0.04(+0.95%)
Apr 03, 2003	4.370	4.388	4.349	4.361	18,889	+0.02(+0.41%)
Apr 02, 2003	4.385	4.429	4.343	4.343	46,211	-0.03(-0.61%)
Apr 01, 2003	4.361	4.385	4.340	4.370	33,731	+0.00(+0.07%)
Mar 31, 2003	4.331	4.447	4.328	4.367	139,646	+0.05(+1.24%)
Mar 28, 2003	4.299	4.314	4.299	4.314	57,680	+0.01(+0.28%)
Mar 27, 2003	4.299	4.308	4.299	4.302	34,742	-0.01(-0.27%)
Mar 26, 2003	4.314	4.325	4.278	4.314	38,116	-0.01(-0.34%)
Mar 25, 2003	4.284	4.331	4.257	4.328	55,656	+0.03(+0.62%)
Mar 24, 2003	4.299	4.334	4.299	4.302	38,116	+0.00(+0.07%)
Mar 21, 2003	4.296	4.311	4.296	4.299	36,092	+0.01(+0.21%)
Mar 20, 2003	4.299	4.314	4.269	4.290	42,163	+0.02(+0.49%)
Mar 19, 2003	4.254	4.308	4.239	4.269	29,683	+0.00(+0.00%)
Mar 18, 2003	4.210	4.269	4.210	4.269	59,703	+0.04(+0.98%)
Mar 17, 2003	4.231	4.299	4.180	4.228	77,244	-0.00(-0.07%)
Mar 14, 2003	4.269	4.281	4.225	4.231	34,742	-0.04(-0.90%)
Mar 13, 2003	4.225	4.281	4.225	4.269	28,671	+0.04(+1.05%)
Mar 12, 2003	4.225	4.269	4.195	4.225	115,697	+0.00(+0.00%)
Mar 11, 2003	4.225	4.225	4.174	4.225	39,127	-0.03(-0.70%)
Mar 10, 2003	4.225	4.260	4.210	4.254	27,996	+0.03(+0.77%)
Mar 07, 2003	4.210	4.254	4.180	4.222	58,017	+0.03(+0.71%)
Mar 06, 2003	4.210	4.210	4.192	4.192	21,587	-0.02(-0.42%)
Mar 05, 2003	4.207	4.210	4.204	4.210	20,238	+0.01(+0.14%)
Mar 04, 2003	4.239	4.242	4.180	4.204	41,489	-0.01(-0.14%)

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.