Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.305	6.673	6.187	6.561	270,478	+0.32(+5.17%)
May 29, 2003	5.982	6.284	5.962	6.238	199,876	+0.26(+4.27%)
May 28, 2003	6.161	6.161	5.829	5.982	198,116	-0.13(-2.09%)
May 27, 2003	5.952	6.258	5.635	6.110	312,527	+0.15(+2.49%)
May 23, 2003	5.952	6.166	5.747	5.962	312,722	+0.10(+1.66%)
May 22, 2003	5.507	6.069	5.446	5.865	279,084	+0.41(+7.60%)
May 21, 2003	5.369	5.558	5.108	5.451	191,271	+0.01(+0.09%)
May 20, 2003	5.113	5.502	5.113	5.446	244,663	+0.23(+4.41%)
May 19, 2003	5.113	5.261	5.088	5.215	106,783	+0.12(+2.41%)
May 16, 2003	5.042	5.205	4.689	5.093	241,534	-0.01(-0.10%)
May 15, 2003	4.464	5.359	4.454	5.098	718,734	+0.68(+15.39%)
May 14, 2003	3.922	4.494	3.922	4.418	349,490	+0.48(+12.21%)
May 13, 2003	3.886	3.937	3.835	3.937	36,181	+0.06(+1.58%)
May 12, 2003	3.707	3.942	3.656	3.876	45,959	+0.09(+2.43%)
May 09, 2003	3.707	3.784	3.635	3.784	61,996	+0.10(+2.78%)
May 08, 2003	3.707	3.707	3.579	3.681	27,380	-0.02(-0.55%)
May 07, 2003	3.779	3.779	3.635	3.702	20,339	-0.16(-4.11%)
May 06, 2003	3.886	3.963	3.784	3.860	63,757	+0.03(+0.67%)
May 05, 2003	3.835	3.835	3.733	3.835	95,635	+0.05(+1.35%)
May 02, 2003	3.681	3.809	3.630	3.784	54,369	+0.18(+4.96%)
May 01, 2003	3.477	3.681	3.303	3.605	130,643	-0.18(-4.73%)
Apr 30, 2003	3.656	3.835	3.395	3.784	89,572	+0.20(+5.71%)
Apr 29, 2003	3.477	3.579	3.375	3.579	36,963	+0.05(+1.45%)
Apr 28, 2003	3.324	3.681	3.324	3.528	34,421	+0.17(+5.02%)
Apr 25, 2003	3.451	3.451	3.262	3.359	5,867	-0.09(-2.51%)
Apr 24, 2003	3.451	3.554	3.431	3.446	14,668	-0.01(-0.16%)
Apr 23, 2003	3.068	3.508	3.068	3.451	50,653	+0.49(+16.38%)
Apr 22, 2003	2.914	3.068	2.914	2.966	17,601	+0.05(+1.75%)
Apr 21, 2003	2.812	2.914	2.812	2.914	18,970	+0.12(+4.21%)
Apr 17, 2003	2.710	2.797	2.710	2.797	3,520	+0.01(+0.37%)
Apr 16, 2003	2.684	2.787	2.684	2.787	10,169	+0.05(+1.87%)
Apr 15, 2003	2.736	2.736	2.603	2.736	22,882	+0.05(+1.91%)
Apr 14, 2003	2.684	2.684	2.684	2.684	195	+0.04(+1.35%)
Apr 11, 2003	2.608	2.649	2.608	2.649	782	-0.01(-0.38%)
Apr 10, 2003	2.659	2.659	2.659	2.659	0	+0.00(+0.00%)
Apr 09, 2003	2.659	2.664	2.582	2.659	28,944	-0.05(-1.89%)
Apr 08, 2003	2.643	2.756	2.643	2.710	586	-0.02(-0.75%)
Apr 07, 2003	2.608	2.730	2.608	2.730	1,369	-0.03(-0.93%)
Apr 04, 2003	2.608	2.756	2.597	2.756	4,302	+0.15(+5.69%)
Apr 03, 2003	2.608	2.608	2.608	2.608	195	-0.09(-3.41%)
Apr 02, 2003	2.659	2.710	2.608	2.700	14,276	+0.04(+1.54%)
Apr 01, 2003	2.696	2.696	2.659	2.659	2,151	-0.10(-3.70%)
Mar 31, 2003	2.822	2.863	2.715	2.761	11,147	-0.10(-3.40%)
Mar 28, 2003	2.787	2.858	2.710	2.858	6,453	-0.01(-0.18%)
Mar 27, 2003	2.863	2.863	2.863	2.863	0	+0.00(+0.00%)
Mar 26, 2003	2.863	2.863	2.863	2.863	195	+0.00(+0.00%)
Mar 25, 2003	2.761	2.863	2.761	2.863	6,258	+0.00(+0.00%)
Mar 24, 2003	2.863	2.863	2.863	2.863	391	+0.00(+0.00%)
Mar 21, 2003	2.899	2.899	2.863	2.863	7,236	-0.04(-1.23%)
Mar 20, 2003	2.761	2.899	2.761	2.899	2,933	+0.14(+5.00%)
Mar 19, 2003	2.848	2.848	2.736	2.761	6,453	-0.08(-2.70%)
Mar 18, 2003	2.766	2.838	2.608	2.838	14,894	+0.09(+3.16%)
Mar 17, 2003	2.557	2.812	2.557	2.751	14,276	+0.19(+7.39%)
Mar 14, 2003	2.659	2.695	2.562	2.562	2,933	-0.09(-3.47%)
Mar 13, 2003	2.613	2.654	2.608	2.654	9,778	-0.03(-1.14%)
Mar 12, 2003	2.557	2.684	2.511	2.684	16,819	+0.13(+5.21%)
Mar 11, 2003	2.521	2.557	2.521	2.551	12,321	+0.15(+6.17%)
Mar 10, 2003	2.439	2.439	2.403	2.403	782	-0.03(-1.05%)
Mar 07, 2003	2.434	2.526	2.429	2.429	9,974	-0.01(-0.21%)
Mar 06, 2003	2.403	2.434	2.403	2.434	4,889	+0.08(+3.48%)
Mar 05, 2003	2.250	2.352	2.250	2.352	5,280	+0.11(+4.78%)
Mar 04, 2003	2.199	2.245	2.199	2.245	1,955	+0.05(+2.09%)

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.