Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.239	2.241	2.216	2.229	112,559	+0.00(+0.19%)
May 29, 2003	2.204	2.245	2.204	2.224	293,425	+0.02(+0.75%)
May 28, 2003	2.168	2.224	2.168	2.208	235,221	+0.04(+1.82%)
May 27, 2003	2.137	2.168	2.137	2.168	242,917	+0.02(+0.97%)
May 23, 2003	2.160	2.166	2.137	2.147	372,794	+0.01(+0.39%)
May 22, 2003	2.131	2.156	2.120	2.139	221,752	-0.01(-0.58%)
May 21, 2003	2.110	2.164	2.110	2.152	223,676	+0.05(+2.37%)
May 20, 2003	2.160	2.170	2.102	2.102	166,434	-0.05(-2.22%)
May 19, 2003	2.152	2.168	2.125	2.150	435,328	-0.00(-0.10%)
May 16, 2003	2.131	2.152	2.131	2.152	719,133	+0.03(+1.37%)
May 15, 2003	2.108	2.125	2.106	2.123	208,284	+0.03(+1.29%)
May 14, 2003	2.089	2.106	2.089	2.096	151,523	+0.01(+0.30%)
May 13, 2003	2.058	2.089	2.058	2.089	282,362	+0.02(+1.01%)
May 12, 2003	2.075	2.104	2.062	2.068	435,328	-0.01(-0.40%)
May 09, 2003	2.066	2.079	2.066	2.077	19,722	-0.01(-0.30%)
May 08, 2003	2.091	2.093	2.079	2.083	171,726	-0.02(-0.79%)
May 07, 2003	2.093	2.100	2.087	2.100	442,062	+0.01(+0.50%)
May 06, 2003	2.091	2.098	2.083	2.089	316,995	+0.02(+0.80%)
May 05, 2003	2.046	2.073	2.046	2.073	81,774	+0.02(+1.22%)
May 02, 2003	2.014	2.054	2.006	2.048	143,826	+0.05(+2.50%)
May 01, 2003	1.996	2.012	1.996	1.998	214,056	-0.00(-0.21%)
Apr 30, 2003	2.000	2.019	1.975	2.002	509,887	+0.01(+0.52%)
Apr 29, 2003	2.017	2.025	1.983	1.992	190,486	-0.02(-1.24%)
Apr 28, 2003	2.006	2.021	2.002	2.017	39,925	+0.02(+0.94%)
Apr 25, 2003	2.014	2.014	1.985	1.998	137,573	-0.02(-1.13%)
Apr 24, 2003	2.027	2.027	2.021	2.021	20,203	-0.00(-0.21%)
Apr 23, 2003	2.031	2.031	2.017	2.025	148,155	-0.01(-0.61%)
Apr 22, 2003	2.031	2.037	2.017	2.037	260,715	+0.00(+0.20%)
Apr 21, 2003	2.014	2.033	2.014	2.033	52,431	+0.02(+0.93%)
Apr 17, 2003	2.002	2.017	2.000	2.014	128,433	+0.01(+0.52%)
Apr 16, 2003	2.010	2.010	1.998	2.004	231,373	+0.03(+1.47%)
Apr 15, 2003	2.037	2.037	1.954	1.975	842,756	-0.08(-3.75%)
Apr 14, 2003	1.996	2.052	1.996	2.052	269,374	-0.01(-0.30%)
Apr 11, 2003	2.108	2.108	2.058	2.058	43,292	-0.05(-2.37%)
Apr 10, 2003	2.175	2.175	2.100	2.108	502,671	-0.07(-3.06%)
Apr 09, 2003	2.181	2.181	2.175	2.175	46,659	-0.01(-0.38%)
Apr 08, 2003	2.177	2.202	2.172	2.183	174,612	-0.01(-0.28%)
Apr 07, 2003	2.166	2.191	2.160	2.189	372,794	+0.04(+1.94%)
Apr 04, 2003	2.147	2.162	2.147	2.147	13,468	+0.01(+0.29%)
Apr 03, 2003	2.133	2.141	2.133	2.141	63,014	+0.01(+0.49%)
Apr 02, 2003	2.131	2.131	2.125	2.131	225,119	+0.00(+0.10%)
Apr 01, 2003	2.131	2.131	2.116	2.129	67,343	-0.00(-0.10%)
Mar 31, 2003	2.139	2.139	2.116	2.131	139,016	-0.02(-1.06%)
Mar 28, 2003	2.150	2.168	2.139	2.154	11,063	+0.02(+0.97%)
Mar 27, 2003	2.139	2.141	2.133	2.133	5,291	-0.01(-0.39%)
Mar 26, 2003	2.145	2.156	2.135	2.141	9,620	-0.02(-0.87%)
Mar 25, 2003	2.127	2.160	2.120	2.160	29,823	+0.03(+1.27%)
Mar 24, 2003	2.168	2.177	2.133	2.133	59,166	-0.07(-3.12%)
Mar 21, 2003	2.145	2.202	2.145	2.202	23,089	+0.07(+3.22%)
Mar 20, 2003	2.133	2.152	2.133	2.133	32,709	+0.01(+0.59%)
Mar 19, 2003	2.123	2.131	2.114	2.120	81,293	+0.01(+0.39%)
Mar 18, 2003	2.133	2.133	2.089	2.112	110,154	-0.04(-1.74%)
Mar 17, 2003	2.147	2.150	2.133	2.150	148,155	-0.01(-0.48%)
Mar 14, 2003	2.123	2.145	2.123	2.160	72,153	+0.04(+1.86%)
Mar 13, 2003	2.079	2.141	2.079	2.120	78,407	+0.04(+1.90%)
Mar 12, 2003	2.108	2.108	2.079	2.081	91,394	-0.03(-1.28%)
Mar 11, 2003	2.120	2.131	2.100	2.108	135,168	-0.01(-0.59%)
Mar 10, 2003	2.164	2.164	2.110	2.120	116,408	-0.06(-2.86%)
Mar 07, 2003	2.183	2.185	2.164	2.183	240,031	-0.01(-0.66%)
Mar 06, 2003	2.166	2.204	2.162	2.197	109,192	+0.03(+1.44%)
Mar 05, 2003	2.177	2.177	2.135	2.166	193,853	-0.03(-1.42%)
Mar 04, 2003	2.233	2.235	2.185	2.197	99,091	-0.06(-2.49%)

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.