Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.894	4.907	4.853	4.900	506,034	+0.02(+0.39%)
Jun 27, 2003	4.872	4.904	4.866	4.881	434,420	+0.01(+0.20%)
Jun 26, 2003	4.853	4.875	4.821	4.872	629,388	+0.05(+0.99%)
Jun 25, 2003	4.786	4.834	4.786	4.824	839,500	+0.03(+0.59%)
Jun 24, 2003	4.847	4.856	4.793	4.796	633,489	-0.02(-0.46%)
Jun 23, 2003	4.834	4.872	4.793	4.818	880,828	-0.05(-1.11%)
Jun 20, 2003	4.872	4.872	4.824	4.872	477,641	+0.00(+0.00%)
Jun 19, 2003	4.834	4.872	4.809	4.872	560,613	+0.01(+0.13%)
Jun 18, 2003	4.900	4.900	4.828	4.866	736,968	-0.03(-0.65%)
Jun 17, 2003	4.910	4.913	4.881	4.897	994,087	-0.01(-0.19%)
Jun 16, 2003	4.907	4.910	4.872	4.907	836,661	+0.01(+0.19%)
Jun 13, 2003	4.910	4.916	4.885	4.897	815,523	-0.00(-0.06%)
Jun 12, 2003	4.888	4.904	4.847	4.900	881,775	+0.02(+0.32%)
Jun 11, 2003	4.847	4.888	4.843	4.885	671,032	-0.01(-0.13%)
Jun 10, 2003	4.866	4.897	4.866	4.891	527,487	+0.01(+0.19%)
Jun 09, 2003	4.897	4.910	4.866	4.881	533,797	-0.01(-0.19%)
Jun 06, 2003	4.881	4.897	4.859	4.891	615,822	+0.01(+0.13%)
Jun 05, 2003	4.891	4.897	4.862	4.885	624,340	+0.01(+0.13%)
Jun 04, 2003	4.881	4.891	4.837	4.878	807,005	+0.01(+0.13%)
Jun 03, 2003	4.837	4.878	4.834	4.872	653,365	+0.03(+0.59%)
Jun 02, 2003	4.856	4.872	4.828	4.843	765,992	-0.01(-0.26%)
May 30, 2003	4.847	4.856	4.828	4.856	735,390	+0.02(+0.46%)
May 29, 2003	4.847	4.856	4.821	4.834	717,408	+0.01(+0.20%)
May 28, 2003	4.828	4.847	4.812	4.824	597,840	-0.01(-0.13%)
May 27, 2003	4.872	4.881	4.824	4.831	982,098	-0.03(-0.72%)
May 23, 2003	4.812	4.881	4.793	4.866	1,387,494	+0.06(+1.32%)
May 22, 2003	4.818	4.824	4.796	4.802	688,699	-0.01(-0.13%)
May 21, 2003	4.821	4.828	4.802	4.809	748,325	-0.01(-0.20%)
May 20, 2003	4.809	4.818	4.793	4.818	596,262	+0.01(+0.20%)
May 19, 2003	4.818	4.818	4.786	4.809	662,514	+0.02(+0.40%)
May 16, 2003	4.809	4.812	4.783	4.789	719,616	-0.01(-0.26%)
May 15, 2003	4.815	4.818	4.783	4.802	659,044	-0.01(-0.26%)
May 14, 2003	4.834	4.843	4.799	4.815	841,708	-0.03(-0.72%)
May 13, 2003	4.866	4.866	4.831	4.850	893,447	-0.02(-0.33%)
May 12, 2003	4.856	4.866	4.812	4.866	1,025,319	+0.02(+0.33%)
May 09, 2003	4.818	4.850	4.796	4.850	685,229	+0.05(+0.99%)
May 08, 2003	4.812	4.828	4.786	4.802	600,679	-0.01(-0.20%)
May 07, 2003	4.828	4.831	4.802	4.812	508,243	-0.01(-0.13%)
May 06, 2003	4.818	4.834	4.793	4.818	546,101	+0.00(+0.00%)
May 05, 2003	4.802	4.834	4.774	4.818	706,051	+0.02(+0.33%)
May 02, 2003	4.786	4.824	4.780	4.802	616,138	+0.02(+0.33%)
May 01, 2003	4.802	4.818	4.774	4.786	633,174	-0.01(-0.13%)
Apr 30, 2003	4.761	4.799	4.755	4.793	1,354,999	-0.01(-0.20%)
Apr 29, 2003	4.786	4.802	4.764	4.802	510,767	+0.03(+0.60%)
Apr 28, 2003	4.812	4.815	4.758	4.774	725,295	-0.03(-0.53%)
Apr 25, 2003	4.786	4.809	4.758	4.799	608,566	+0.03(+0.66%)
Apr 24, 2003	4.770	4.793	4.758	4.767	696,271	-0.00(-0.07%)
Apr 23, 2003	4.770	4.786	4.755	4.770	715,200	+0.00(+0.00%)
Apr 22, 2003	4.770	4.796	4.755	4.770	1,164,763	+0.00(+0.07%)
Apr 21, 2003	4.862	4.881	4.764	4.767	1,411,471	-0.11(-2.34%)
Apr 17, 2003	4.866	4.888	4.856	4.881	552,410	+0.00(+0.00%)
Apr 16, 2003	4.866	4.881	4.834	4.881	652,734	+0.02(+0.33%)
Apr 15, 2003	4.818	4.869	4.818	4.866	659,359	+0.03(+0.66%)
Apr 14, 2003	4.850	4.850	4.818	4.834	399,086	-0.01(-0.20%)
Apr 11, 2003	4.834	4.850	4.812	4.843	446,723	+0.03(+0.53%)
Apr 10, 2003	4.828	4.834	4.793	4.818	474,486	-0.01(-0.20%)
Apr 09, 2003	4.812	4.828	4.786	4.828	463,129	+0.00(+0.00%)
Apr 08, 2003	4.786	4.831	4.777	4.828	481,427	+0.04(+0.86%)
Apr 07, 2003	4.799	4.802	4.755	4.786	686,806	+0.00(+0.07%)
Apr 04, 2003	4.802	4.802	4.774	4.783	456,503	-0.02(-0.40%)
Apr 03, 2003	4.793	4.802	4.770	4.802	477,010	+0.01(+0.20%)
Apr 02, 2003	4.777	4.793	4.758	4.793	478,587	+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.