Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.863	4.876	4.822	4.869	509,265	+0.02(+0.39%)
Jun 27, 2003	4.841	4.872	4.835	4.850	437,193	+0.01(+0.20%)
Jun 26, 2003	4.822	4.844	4.791	4.841	633,406	+0.05(+0.99%)
Jun 25, 2003	4.756	4.803	4.756	4.794	844,859	+0.03(+0.59%)
Jun 24, 2003	4.816	4.825	4.762	4.765	637,534	-0.02(-0.46%)
Jun 23, 2003	4.803	4.841	4.762	4.787	886,451	-0.05(-1.11%)
Jun 20, 2003	4.841	4.841	4.794	4.841	480,690	+0.00(+0.00%)
Jun 19, 2003	4.803	4.841	4.778	4.841	564,192	+0.01(+0.13%)
Jun 18, 2003	4.869	4.869	4.797	4.835	741,673	-0.03(-0.65%)
Jun 17, 2003	4.879	4.882	4.850	4.866	1,000,433	-0.01(-0.19%)
Jun 16, 2003	4.876	4.879	4.841	4.876	842,002	+0.01(+0.19%)
Jun 13, 2003	4.879	4.885	4.854	4.866	820,730	-0.00(-0.06%)
Jun 12, 2003	4.857	4.872	4.816	4.869	887,404	+0.02(+0.32%)
Jun 11, 2003	4.816	4.857	4.813	4.854	675,316	-0.01(-0.13%)
Jun 10, 2003	4.835	4.866	4.835	4.860	530,855	+0.01(+0.19%)
Jun 09, 2003	4.866	4.879	4.835	4.850	537,205	-0.01(-0.19%)
Jun 06, 2003	4.850	4.866	4.828	4.860	619,754	+0.01(+0.13%)
Jun 05, 2003	4.860	4.866	4.832	4.854	628,326	+0.01(+0.13%)
Jun 04, 2003	4.850	4.860	4.806	4.847	812,157	+0.01(+0.13%)
Jun 03, 2003	4.806	4.847	4.803	4.841	657,536	+0.03(+0.59%)
Jun 02, 2003	4.825	4.841	4.797	4.813	770,883	-0.01(-0.26%)
May 30, 2003	4.816	4.825	4.797	4.825	740,085	+0.02(+0.46%)
May 29, 2003	4.816	4.825	4.791	4.803	721,988	+0.01(+0.20%)
May 28, 2003	4.797	4.816	4.781	4.794	601,657	-0.01(-0.13%)
May 27, 2003	4.841	4.850	4.794	4.800	988,368	-0.03(-0.72%)
May 23, 2003	4.781	4.850	4.762	4.835	1,396,352	+0.06(+1.32%)
May 22, 2003	4.787	4.794	4.765	4.772	693,096	-0.01(-0.13%)
May 21, 2003	4.791	4.797	4.772	4.778	753,103	-0.01(-0.20%)
May 20, 2003	4.778	4.787	4.762	4.787	600,069	+0.01(+0.20%)
May 19, 2003	4.787	4.787	4.756	4.778	666,743	+0.02(+0.40%)
May 16, 2003	4.778	4.781	4.753	4.759	724,210	-0.01(-0.26%)
May 15, 2003	4.784	4.787	4.753	4.772	663,251	-0.01(-0.26%)
May 14, 2003	4.803	4.813	4.769	4.784	847,082	-0.03(-0.72%)
May 13, 2003	4.835	4.835	4.800	4.819	899,151	-0.02(-0.33%)
May 12, 2003	4.825	4.835	4.781	4.835	1,031,865	+0.02(+0.33%)
May 09, 2003	4.787	4.819	4.765	4.819	689,603	+0.05(+0.99%)
May 08, 2003	4.781	4.797	4.756	4.772	604,514	-0.01(-0.20%)
May 07, 2003	4.797	4.800	4.772	4.781	511,487	-0.01(-0.13%)
May 06, 2003	4.787	4.803	4.762	4.787	549,587	+0.00(+0.00%)
May 05, 2003	4.772	4.803	4.743	4.787	710,558	+0.02(+0.33%)
May 02, 2003	4.756	4.794	4.750	4.772	620,071	+0.02(+0.33%)
May 01, 2003	4.772	4.787	4.743	4.756	637,216	-0.01(-0.13%)
Apr 30, 2003	4.731	4.769	4.724	4.762	1,363,650	-0.01(-0.20%)
Apr 29, 2003	4.756	4.772	4.734	4.772	514,027	+0.03(+0.60%)
Apr 28, 2003	4.781	4.784	4.728	4.743	729,925	-0.03(-0.53%)
Apr 25, 2003	4.756	4.778	4.728	4.769	612,451	+0.03(+0.66%)
Apr 24, 2003	4.740	4.762	4.728	4.737	700,716	-0.00(-0.07%)
Apr 23, 2003	4.740	4.756	4.724	4.740	719,765	+0.00(+0.00%)
Apr 22, 2003	4.740	4.765	4.724	4.740	1,172,199	+0.00(+0.07%)
Apr 21, 2003	4.832	4.850	4.734	4.737	1,420,482	-0.11(-2.34%)
Apr 17, 2003	4.835	4.857	4.825	4.850	555,937	+0.00(+0.00%)
Apr 16, 2003	4.835	4.850	4.803	4.850	656,901	+0.02(+0.33%)
Apr 15, 2003	4.787	4.838	4.787	4.835	663,569	+0.03(+0.66%)
Apr 14, 2003	4.819	4.819	4.787	4.803	401,633	-0.01(-0.20%)
Apr 11, 2003	4.803	4.819	4.781	4.813	449,575	+0.03(+0.53%)
Apr 10, 2003	4.797	4.803	4.762	4.787	477,515	-0.01(-0.20%)
Apr 09, 2003	4.781	4.797	4.756	4.797	466,085	+0.00(+0.00%)
Apr 08, 2003	4.756	4.800	4.747	4.797	484,500	+0.04(+0.86%)
Apr 07, 2003	4.769	4.772	4.724	4.756	691,191	+0.00(+0.07%)
Apr 04, 2003	4.772	4.772	4.743	4.753	459,418	-0.02(-0.40%)
Apr 03, 2003	4.762	4.772	4.740	4.772	480,055	+0.01(+0.20%)
Apr 02, 2003	4.747	4.762	4.728	4.762	481,643	+0.03(+0.73%)

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.